18,405€
3,40%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,55% | - |
| 03.05.2024 | 17,82 | 17,82 | 17,80 | 17,80 | -0,29% | - |
| 02.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,45% | - |
| 30.04.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 2,54% | - |
| 29.04.2024 | 17,56 | 17,56 | 17,49 | 17,49 | -0,36% | - |
| 26.04.2024 | 17,31 | 17,55 | 17,31 | 17,55 | 0,48% | - |
| 25.04.2024 | 17,67 | 17,67 | 17,47 | 17,47 | -2,47% | 208,00 |
| 24.04.2024 | 18,06 | 18,06 | 17,91 | 17,91 | -1,44% | - |
| 23.04.2024 | 18,15 | 18,17 | 18,15 | 18,17 | 0,35% | - |
| 22.04.2024 | 17,94 | 18,11 | 17,94 | 18,11 | 3,16% | - |
| 19.04.2024 | 17,66 | 18,30 | 17,55 | 17,55 | -1,34% | 280,00 |
| 18.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 1,37% | - |
| 17.04.2024 | 17,79 | 17,79 | 17,55 | 17,55 | -1,74% | - |
| 16.04.2024 | 17,95 | 17,95 | 17,86 | 17,86 | -2,14% | - |
| 15.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,05% | - |
| 12.04.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,49% | - |
| 11.04.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 2,80% | - |
| 10.04.2024 | 17,90 | 17,90 | 17,85 | 17,85 | -0,28% | - |
| 09.04.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 0,33% | - |
| 08.04.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,29% | - |
| 05.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -0,04% | - |
| 04.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,02% | - |
| 03.04.2024 | 17,71 | 17,80 | 17,70 | 17,80 | 1,04% | 500,00 |
| 02.04.2024 | 17,93 | 17,93 | 17,62 | 17,62 | -2,79% | 350,00 |
| 28.03.2024 | 18,08 | 18,13 | 18,08 | 18,13 | -1,95% | - |
| 27.03.2024 | 18,41 | 18,49 | 18,41 | 18,49 | -0,88% | - |
| 26.03.2024 | 18,70 | 18,70 | 18,65 | 18,65 | -0,27% | 360,00 |
| 25.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 22.03.2024 | 18,20 | 18,85 | 18,20 | 18,65 | 1,47% | 6.000,00 |
| 21.03.2024 | 18,17 | 18,38 | 18,17 | 18,38 | -1,50% | - |
| 20.03.2024 | 18,09 | 18,66 | 18,09 | 18,66 | 3,93% | 1.150,00 |
| 19.03.2024 | 18,23 | 18,35 | 17,96 | 17,96 | -3,47% | 454,00 |
| 18.03.2024 | 18,23 | 18,60 | 18,23 | 18,60 | 2,03% | 430,00 |
| 15.03.2024 | 17,79 | 18,23 | 17,79 | 18,23 | 4,02% | - |
| 14.03.2024 | 17,64 | 17,64 | 17,53 | 17,53 | -1,85% | - |
| 13.03.2024 | 17,79 | 17,86 | 17,79 | 17,86 | -0,97% | - |
| 12.03.2024 | 17,65 | 18,03 | 17,65 | 18,03 | 1,26% | - |
| 11.03.2024 | 18,39 | 18,39 | 17,81 | 17,81 | -5,24% | - |
| 08.03.2024 | 19,18 | 19,18 | 18,79 | 18,79 | 2,71% | - |
| 07.03.2024 | 18,19 | 18,30 | 18,19 | 18,30 | 2,55% | - |
| 06.03.2024 | 17,73 | 17,84 | 17,73 | 17,84 | 3,36% | - |
| 05.03.2024 | 17,36 | 17,36 | 17,26 | 17,26 | -2,90% | - |
| 04.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,63% | 400,00 |
| 01.03.2024 | 17,22 | 17,32 | 17,22 | 17,32 | 1,79% | - |
| 29.02.2024 | 16,94 | 17,02 | 16,94 | 17,02 | 1,01% | - |
| 28.02.2024 | 16,71 | 16,85 | 16,71 | 16,85 | -1,14% | - |
| 27.02.2024 | 17,05 | 17,05 | 17,04 | 17,04 | -1,59% | - |
| 26.02.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 3,40% | 200,00 |
| 23.02.2024 | 16,68 | 16,75 | 16,68 | 16,75 | 0,36% | - |
| 22.02.2024 | 16,52 | 16,69 | 16,52 | 16,69 | 0,18% | - |
| 21.02.2024 | 16,54 | 16,68 | 16,54 | 16,66 | 0,57% | 100,00 |
| 20.02.2024 | 16,68 | 16,68 | 16,56 | 16,56 | -0,87% | - |
| 19.02.2024 | 16,81 | 16,81 | 16,71 | 16,71 | 1,21% | - |
| 16.02.2024 | 16,64 | 16,64 | 16,51 | 16,51 | 0,58% | - |
| 15.02.2024 | 16,29 | 16,41 | 16,29 | 16,41 | -0,67% | - |
| 14.02.2024 | 16,44 | 16,52 | 16,44 | 16,52 | 1,04% | - |
| 13.02.2024 | 16,56 | 16,56 | 16,35 | 16,35 | -1,45% | - |
| 12.02.2024 | 16,60 | 16,60 | 16,59 | 16,59 | 0,21% | - |
| 09.02.2024 | 16,30 | 16,56 | 16,30 | 16,56 | 0,03% | - |
| 08.02.2024 | 16,67 | 16,75 | 16,55 | 16,55 | -2,22% | - |
| 07.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,00% | - |
| 06.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -4,27% | - |
| 05.02.2024 | 17,17 | 17,93 | 17,17 | 17,68 | 4,46% | 6.708,00 |
| 02.02.2024 | 16,45 | 16,93 | 16,45 | 16,93 | 2,30% | - |
| 01.02.2024 | 16,78 | 16,78 | 16,55 | 16,55 | -1,05% | - |
| 31.01.2024 | 16,66 | 16,72 | 16,66 | 16,72 | 3,27% | - |
| 30.01.2024 | 16,41 | 16,41 | 16,19 | 16,19 | -2,79% | - |
| 29.01.2024 | 16,30 | 17,13 | 16,30 | 16,66 | 2,56% | 60,00 |
| 26.01.2024 | 16,30 | 16,30 | 16,24 | 16,24 | -1,75% | - |
| 25.01.2024 | 16,50 | 16,53 | 16,50 | 16,53 | -1,37% | - |
| 24.01.2024 | 17,15 | 17,15 | 16,76 | 16,76 | 5,81% | 60,00 |
| 23.01.2024 | 15,78 | 16,00 | 15,78 | 15,84 | -0,88% | 150,00 |
| 22.01.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 2,21% | 5,00 |
| 19.01.2024 | 15,50 | 15,64 | 15,50 | 15,64 | -0,89% | - |
| 18.01.2024 | 15,60 | 15,78 | 15,60 | 15,78 | 1,45% | - |
| 17.01.2024 | 15,63 | 15,63 | 15,55 | 15,55 | -0,70% | - |
| 16.01.2024 | 16,18 | 16,18 | 15,66 | 15,66 | -3,33% | 150,00 |
| 15.01.2024 | 16,20 | 16,47 | 16,20 | 16,20 | 3,68% | 40,00 |
| 12.01.2024 | 15,91 | 15,91 | 15,63 | 15,63 | -0,92% | - |
| 11.01.2024 | 15,85 | 15,85 | 15,77 | 15,77 | 1,02% | - |
| 10.01.2024 | 15,64 | 15,64 | 15,61 | 15,61 | -0,76% | - |
| 09.01.2024 | 15,71 | 15,73 | 15,71 | 15,73 | -2,51% | - |
| 08.01.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 2,15% | - |
| 05.01.2024 | 15,78 | 16,41 | 15,78 | 15,80 | 2,56% | 52,00 |
| 04.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,88% | - |
| 03.01.2024 | 15,19 | 15,27 | 15,19 | 15,27 | -0,03% | - |
| 02.01.2024 | 15,21 | 15,27 | 15,21 | 15,27 | 0,76% | - |
| 29.12.2023 | 15,16 | 15,16 | 15,16 | 15,16 | 0,07% | - |
| 28.12.2023 | 15,12 | 15,15 | 15,12 | 15,15 | 2,82% | - |
| 27.12.2023 | 14,73 | 14,73 | 14,73 | 14,73 | -0,74% | - |
| 22.12.2023 | 14,88 | 14,88 | 14,84 | 14,84 | 2,91% | - |
| 21.12.2023 | 14,42 | 14,42 | 14,42 | 14,42 | 0,24% | - |
| 20.12.2023 | 14,76 | 14,76 | 14,39 | 14,39 | -2,54% | - |
| 19.12.2023 | 14,76 | 14,76 | 14,76 | 14,76 | -0,94% | - |
| 18.12.2023 | 14,99 | 14,99 | 14,90 | 14,90 | -1,06% | - |
| 15.12.2023 | 15,21 | 15,21 | 15,06 | 15,06 | -1,86% | - |
| 14.12.2023 | 15,56 | 15,56 | 15,35 | 15,35 | -3,19% | 1.000,00 |
| 13.12.2023 | 15,69 | 15,85 | 15,69 | 15,85 | 1,90% | - |
| 12.12.2023 | 15,56 | 15,56 | 15,56 | 15,56 | -2,48% | - |
| 11.12.2023 | 15,68 | 15,95 | 15,68 | 15,95 | 0,95% | - |