44,500€
0,68%
Echtzeit-Aktienkurs Mizuno Corp.
Bid:
Ask:
Aktienkurse zur Mizuno Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,40 | 44,50 | 44,40 | 44,50 | 0,68% | - |
| 16.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 15.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 14.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 13.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,96% | - |
| 10.05.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 09.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 08.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
| 07.05.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,88% | 71,00 |
| 06.05.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 03.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 02.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 30.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 29.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 26.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 25.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 24.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 50,00 |
| 23.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 22.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 19.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 18.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 17.04.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -1,38% | 70,00 |
| 16.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 15.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 12.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 11.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 10.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 09.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -6,33% | - |
| 08.04.2024 | 41,60 | 44,20 | 41,60 | 44,20 | 7,28% | 70,00 |
| 05.04.2024 | 39,20 | 41,20 | 39,20 | 41,20 | 8,99% | 51,00 |
| 04.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 03.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 02.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 28.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 27.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 26.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 25.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 22.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 10,00 |
| 21.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 20.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 19.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 18.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 15.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 14.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 13.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 12.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 11.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 08.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 07.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 06.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 05.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 04.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 01.03.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 1,27% | 46,00 |
| 29.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 1,00 |
| 28.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -7,78% | - |
| 27.02.2024 | 31,60 | 33,40 | 31,60 | 33,40 | -2,91% | 28,00 |
| 26.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 4,88% | 3,00 |
| 23.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 22.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 21.02.2024 | 31,40 | 33,00 | 31,40 | 33,00 | 4,43% | 1,00 |
| 20.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 19.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 16.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 15.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 14.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 13.02.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 3,92% | 173,00 |
| 12.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 09.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 8,28% | - |
| 08.02.2024 | 26,60 | 29,00 | 26,60 | 29,00 | 7,41% | - |
| 07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 06.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 05.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 02.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 01.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 31.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 29.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 26.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 25.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 24.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 23.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 22.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 19.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 18.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 17.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 16.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 15.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 12.01.2024 | 25,20 | 26,60 | 25,20 | 26,60 | -0,75% | 161,00 |
| 11.01.2024 | 25,00 | 26,80 | 25,00 | 26,80 | 7,20% | 173,00 |
| 10.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 09.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 08.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 05.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 03.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 28.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 27.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 500,00 |
| 22.12.2023 | 24,20 | 25,60 | 24,20 | 25,60 | 6,67% | 4,00 |