82,220€
1,56%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 82,46 | 83,34 | 82,46 | 82,52 | 1,93% | 559,00 |
| 23.04.2024 | 80,58 | 81,12 | 79,92 | 80,96 | -0,52% | 1.980,00 |
| 22.04.2024 | 80,24 | 81,40 | 80,02 | 81,38 | 0,74% | 996,00 |
| 19.04.2024 | 81,90 | 81,98 | 80,12 | 80,78 | -3,53% | 2.338,00 |
| 18.04.2024 | 83,64 | 84,22 | 83,12 | 83,74 | 0,34% | 602,00 |
| 17.04.2024 | 83,82 | 84,92 | 82,76 | 83,46 | -2,84% | 2.210,00 |
| 16.04.2024 | 86,20 | 86,46 | 83,50 | 85,90 | -3,61% | 3.734,00 |
| 15.04.2024 | 89,64 | 89,64 | 88,74 | 89,12 | 1,11% | 956,00 |
| 12.04.2024 | 89,38 | 89,70 | 88,14 | 88,14 | -0,52% | 2.160,00 |
| 11.04.2024 | 87,86 | 90,70 | 87,50 | 88,60 | 3,82% | 3.377,00 |
| 10.04.2024 | 86,18 | 86,20 | 85,34 | 85,34 | -0,65% | 1.168,00 |
| 09.04.2024 | 86,90 | 86,92 | 85,90 | 85,90 | 0,73% | 1.057,00 |
| 08.04.2024 | 83,86 | 85,80 | 83,86 | 85,28 | -0,37% | 2.061,00 |
| 05.04.2024 | 84,94 | 85,70 | 84,64 | 85,60 | 2,37% | 949,00 |
| 04.04.2024 | 84,86 | 84,86 | 83,60 | 83,62 | 0,63% | 852,00 |
| 03.04.2024 | 83,14 | 83,64 | 82,46 | 83,10 | 0,29% | 530,00 |
| 02.04.2024 | 83,60 | 83,74 | 82,06 | 82,86 | -0,96% | 949,00 |
| 28.03.2024 | 83,74 | 84,28 | 83,62 | 83,66 | -1,90% | 1.338,00 |
| 27.03.2024 | 85,02 | 85,68 | 84,98 | 85,28 | 0,83% | 403,00 |
| 26.03.2024 | 84,82 | 85,12 | 84,12 | 84,58 | -0,42% | 447,00 |
| 25.03.2024 | 84,96 | 85,44 | 84,00 | 84,94 | 0,31% | 1.529,00 |
| 22.03.2024 | 84,52 | 84,68 | 83,76 | 84,68 | 0,64% | 633,00 |
| 21.03.2024 | 82,32 | 84,14 | 82,32 | 84,14 | 3,88% | 1.098,00 |
| 20.03.2024 | 80,16 | 81,18 | 79,82 | 81,00 | 0,75% | 1.020,00 |
| 19.03.2024 | 79,22 | 80,60 | 79,22 | 80,40 | 2,45% | 1.168,00 |
| 18.03.2024 | 78,26 | 78,48 | 77,84 | 78,48 | 1,40% | 1.119,00 |
| 15.03.2024 | 77,64 | 77,76 | 76,84 | 77,40 | 0,21% | 142,00 |
| 14.03.2024 | 76,74 | 77,60 | 76,74 | 77,24 | 1,85% | 167,00 |
| 13.03.2024 | 76,62 | 76,62 | 75,80 | 75,84 | -1,51% | 1.180,00 |
| 12.03.2024 | 76,90 | 77,34 | 75,88 | 77,00 | -0,44% | 763,00 |
| 11.03.2024 | 78,20 | 78,20 | 76,20 | 77,34 | -3,28% | 2.251,00 |
| 08.03.2024 | 80,60 | 81,24 | 79,96 | 79,96 | -1,53% | 667,00 |
| 07.03.2024 | 80,50 | 81,80 | 80,14 | 81,20 | 0,02% | 924,00 |
| 06.03.2024 | 80,62 | 81,26 | 79,90 | 81,18 | -0,27% | 756,00 |
| 05.03.2024 | 81,98 | 82,20 | 80,38 | 81,40 | 1,60% | 877,00 |
| 04.03.2024 | 79,96 | 80,98 | 79,96 | 80,12 | 1,37% | 642,00 |
| 01.03.2024 | 79,42 | 80,14 | 78,92 | 79,04 | 1,05% | 520,00 |
| 29.02.2024 | 78,00 | 78,72 | 78,00 | 78,22 | 0,15% | 543,00 |
| 28.02.2024 | 78,38 | 78,84 | 77,60 | 78,10 | -0,13% | 846,00 |
| 27.02.2024 | 78,10 | 79,30 | 78,10 | 78,20 | -0,74% | 266,00 |
| 26.02.2024 | 78,62 | 78,80 | 77,72 | 78,78 | -1,97% | 369,00 |
| 23.02.2024 | 80,34 | 80,82 | 79,50 | 80,36 | 0,45% | 1.090,00 |
| 22.02.2024 | 78,62 | 80,26 | 78,62 | 80,00 | 3,36% | 1.658,00 |
| 21.02.2024 | 77,30 | 77,98 | 77,22 | 77,40 | 1,47% | 679,00 |
| 20.02.2024 | 75,86 | 76,82 | 75,54 | 76,28 | 0,50% | 554,00 |
| 19.02.2024 | 75,78 | 76,62 | 75,78 | 75,90 | 1,07% | 608,00 |
| 16.02.2024 | 75,64 | 75,80 | 75,10 | 75,10 | -1,73% | 675,00 |
| 15.02.2024 | 75,58 | 76,42 | 75,06 | 76,42 | 1,54% | 473,00 |
| 14.02.2024 | 75,20 | 75,86 | 74,18 | 75,26 | -1,39% | 951,00 |
| 13.02.2024 | 76,98 | 77,50 | 75,76 | 76,32 | 1,09% | 655,00 |
| 12.02.2024 | 75,80 | 75,92 | 75,14 | 75,50 | -0,37% | 1.667,00 |
| 09.02.2024 | 75,00 | 75,80 | 74,96 | 75,78 | 0,99% | 782,00 |
| 08.02.2024 | 75,00 | 75,04 | 74,08 | 75,04 | 0,81% | 335,00 |
| 07.02.2024 | 74,00 | 74,48 | 73,60 | 74,44 | -0,05% | 983,00 |
| 06.02.2024 | 74,02 | 74,76 | 74,02 | 74,48 | -0,11% | 352,00 |
| 05.02.2024 | 75,00 | 75,06 | 74,24 | 74,56 | -1,17% | 484,00 |
| 02.02.2024 | 75,40 | 75,82 | 74,34 | 75,44 | 1,75% | 1.065,00 |
| 01.02.2024 | 74,66 | 75,12 | 74,14 | 74,14 | 1,37% | 869,00 |
| 31.01.2024 | 72,56 | 73,48 | 72,56 | 73,14 | 3,01% | 579,00 |
| 30.01.2024 | 70,72 | 71,00 | 68,00 | 71,00 | 0,28% | 1.046,00 |
| 29.01.2024 | 70,66 | 72,08 | 70,66 | 70,80 | 0,91% | 495,00 |
| 26.01.2024 | 70,00 | 70,34 | 69,40 | 70,16 | -1,54% | 270,00 |
| 25.01.2024 | 70,10 | 71,26 | 70,10 | 71,26 | 0,71% | 426,00 |
| 24.01.2024 | 70,76 | 71,28 | 70,30 | 70,76 | -0,25% | 1.862,00 |
| 23.01.2024 | 71,18 | 71,18 | 70,40 | 70,94 | -1,25% | 608,00 |
| 22.01.2024 | 70,44 | 71,96 | 70,44 | 71,84 | 2,37% | 344,00 |
| 19.01.2024 | 69,02 | 70,18 | 69,02 | 70,18 | 0,31% | 347,00 |
| 18.01.2024 | 68,90 | 69,96 | 68,80 | 69,96 | 1,13% | 1.672,00 |
| 17.01.2024 | 69,80 | 69,80 | 68,70 | 69,18 | -1,00% | 5.035,00 |
| 16.01.2024 | 69,98 | 70,48 | 69,40 | 69,88 | -3,61% | 1.655,00 |
| 15.01.2024 | 71,16 | 72,52 | 71,10 | 72,50 | 3,48% | 1.649,00 |
| 12.01.2024 | 69,38 | 70,18 | 68,52 | 70,06 | 1,04% | 365,00 |
| 11.01.2024 | 69,30 | 70,18 | 68,90 | 69,34 | 3,06% | 1.056,00 |
| 10.01.2024 | 66,88 | 67,62 | 66,86 | 67,28 | 0,24% | 214,00 |
| 09.01.2024 | 67,00 | 67,12 | 66,70 | 67,12 | 2,25% | 958,00 |
| 08.01.2024 | 64,66 | 65,66 | 64,66 | 65,64 | 1,70% | 266,00 |
| 05.01.2024 | 64,80 | 64,80 | 63,82 | 64,54 | -0,15% | 530,00 |
| 04.01.2024 | 65,08 | 65,10 | 64,44 | 64,64 | -0,03% | 440,00 |
| 03.01.2024 | 65,04 | 65,98 | 64,66 | 64,66 | -1,67% | 1.867,00 |
| 02.01.2024 | 65,48 | 65,82 | 65,04 | 65,76 | 0,77% | 201,00 |
| 29.12.2023 | 65,00 | 65,40 | 65,00 | 65,26 | 0,06% | 125,00 |
| 28.12.2023 | 65,08 | 65,22 | 64,38 | 65,22 | 1,12% | 391,00 |
| 27.12.2023 | 64,38 | 64,66 | 63,92 | 64,50 | 1,07% | 1.302,00 |
| 22.12.2023 | 63,62 | 64,44 | 63,62 | 63,82 | -1,36% | 151,00 |
| 21.12.2023 | 63,86 | 64,70 | 63,00 | 64,70 | 3,35% | 1.694,00 |
| 20.12.2023 | 62,60 | 62,96 | 61,80 | 62,60 | -0,76% | 2.310,00 |
| 19.12.2023 | 63,42 | 63,42 | 62,82 | 63,08 | 1,12% | 253,00 |
| 18.12.2023 | 63,78 | 63,78 | 62,36 | 62,38 | -1,11% | 280,00 |
| 15.12.2023 | 63,70 | 63,80 | 63,08 | 63,08 | -1,35% | 393,00 |
| 14.12.2023 | 64,50 | 64,68 | 62,80 | 63,94 | -0,09% | 2.463,00 |
| 13.12.2023 | 64,24 | 64,24 | 63,12 | 64,00 | -0,47% | 727,00 |
| 12.12.2023 | 63,62 | 64,30 | 63,62 | 64,30 | 0,25% | 291,00 |
| 11.12.2023 | 63,60 | 64,50 | 63,60 | 64,14 | 1,30% | 1.590,00 |
| 08.12.2023 | 63,88 | 63,88 | 63,32 | 63,32 | -2,25% | 40,00 |
| 07.12.2023 | 64,48 | 64,78 | 63,82 | 64,78 | -1,22% | 480,00 |
| 06.12.2023 | 65,22 | 65,58 | 65,22 | 65,58 | 2,47% | 111,00 |
| 05.12.2023 | 63,22 | 64,30 | 63,22 | 64,00 | -2,56% | 2.214,00 |
| 04.12.2023 | 65,36 | 65,86 | 65,20 | 65,68 | -0,09% | 197,00 |
| 01.12.2023 | 64,26 | 65,82 | 64,26 | 65,74 | 3,69% | 311,00 |
| 30.11.2023 | 63,42 | 63,42 | 62,82 | 63,40 | 3,19% | 791,00 |