10,363€
-0,84%
Echtzeit-Aktienkurs Mazda Motor Corp.
Bid:
Ask:
Aktienkurse zur Mazda Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,00% | 1,00 |
| 17.04.2024 | 10,48 | 10,48 | 10,39 | 10,45 | -4,52% | 925,00 |
| 16.04.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,14% | 200,00 |
| 15.04.2024 | 11,10 | 11,15 | 10,79 | 10,93 | 1,53% | 2.306,00 |
| 12.04.2024 | 10,89 | 11,00 | 10,77 | 10,77 | -0,37% | 2.623,00 |
| 11.04.2024 | 11,00 | 11,00 | 10,81 | 10,81 | -1,32% | 127,00 |
| 10.04.2024 | 10,99 | 10,99 | 10,80 | 10,95 | -1,44% | 1.300,00 |
| 09.04.2024 | 11,13 | 11,13 | 10,96 | 11,11 | 1,14% | 960,00 |
| 08.04.2024 | 11,03 | 11,03 | 10,99 | 10,99 | 2,23% | 95,00 |
| 05.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 0,84% | 4,00 |
| 04.04.2024 | 10,63 | 10,66 | 10,63 | 10,66 | -0,84% | 247,00 |
| 03.04.2024 | 10,55 | 10,75 | 10,42 | 10,75 | 4,78% | 4.902,00 |
| 02.04.2024 | 10,55 | 10,56 | 10,26 | 10,26 | -4,34% | 5.857,00 |
| 28.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -3,42% | 240,00 |
| 27.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,09% | 180,00 |
| 26.03.2024 | 11,04 | 11,08 | 10,98 | 10,98 | 2,04% | 7.011,00 |
| 25.03.2024 | 10,92 | 10,96 | 10,76 | 10,76 | -1,65% | 725,00 |
| 22.03.2024 | 11,00 | 11,00 | 10,94 | 10,94 | 1,48% | 143,00 |
| 21.03.2024 | 10,70 | 10,78 | 10,70 | 10,78 | -0,55% | 124,00 |
| 20.03.2024 | 10,88 | 10,94 | 10,80 | 10,84 | 0,18% | 3.707,00 |
| 19.03.2024 | 10,80 | 10,82 | 10,62 | 10,82 | 2,08% | 6.838,00 |
| 18.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,71% | 40,00 |
| 15.03.2024 | 10,12 | 10,36 | 10,06 | 10,32 | 2,18% | 3.293,00 |
| 14.03.2024 | 9,95 | 10,16 | 9,95 | 10,10 | 1,20% | 41,00 |
| 13.03.2024 | 10,00 | 10,02 | 9,98 | 9,98 | -0,60% | 243,00 |
| 12.03.2024 | 9,73 | 10,04 | 9,73 | 10,04 | 3,40% | 1.101,00 |
| 11.03.2024 | 9,92 | 9,92 | 9,71 | 9,71 | -4,62% | 3.088,00 |
| 08.03.2024 | 10,26 | 10,38 | 10,18 | 10,18 | -0,97% | 6.115,00 |
| 07.03.2024 | 10,46 | 10,50 | 10,28 | 10,28 | -5,86% | 1.120,00 |
| 06.03.2024 | 10,84 | 11,06 | 10,84 | 10,92 | 1,87% | 22,00 |
| 05.03.2024 | 10,62 | 10,74 | 10,62 | 10,72 | 1,13% | 1.296,00 |
| 04.03.2024 | 10,52 | 10,60 | 10,52 | 10,60 | -3,11% | 100,00 |
| 01.03.2024 | 10,98 | 10,98 | 10,74 | 10,94 | 0,55% | 2.780,00 |
| 29.02.2024 | 10,70 | 10,88 | 10,68 | 10,88 | -0,18% | 1.658,00 |
| 28.02.2024 | 10,98 | 11,10 | 10,90 | 10,90 | -0,55% | 1.970,00 |
| 27.02.2024 | 11,02 | 11,12 | 10,92 | 10,96 | -1,97% | 305,00 |
| 26.02.2024 | 11,00 | 11,18 | 11,00 | 11,18 | -1,76% | 1.400,00 |
| 23.02.2024 | 11,36 | 11,38 | 11,20 | 11,38 | 1,61% | 455,00 |
| 22.02.2024 | 11,02 | 11,20 | 11,02 | 11,20 | 4,28% | 1.405,00 |
| 21.02.2024 | 11,08 | 11,08 | 10,74 | 10,74 | 1,90% | 2.209,00 |
| 20.02.2024 | 10,84 | 10,84 | 10,54 | 10,54 | -2,59% | 112,00 |
| 19.02.2024 | 10,92 | 10,94 | 10,82 | 10,82 | 2,46% | 980,00 |
| 16.02.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,12% | 10,00 |
| 15.02.2024 | 10,80 | 10,84 | 10,60 | 10,68 | -0,74% | 712,00 |
| 14.02.2024 | 10,44 | 10,84 | 10,44 | 10,76 | -3,24% | 3.640,00 |
| 13.02.2024 | 10,98 | 11,18 | 10,98 | 11,12 | -4,63% | 1.510,00 |
| 12.02.2024 | 11,88 | 11,90 | 11,66 | 11,66 | -0,17% | 1.011,00 |
| 09.02.2024 | 11,80 | 11,90 | 11,30 | 11,68 | -4,73% | 10.209,00 |
| 08.02.2024 | 12,30 | 12,44 | 12,04 | 12,26 | 3,20% | 2.605,00 |
| 07.02.2024 | 11,88 | 12,08 | 11,72 | 11,88 | 0,85% | 7.035,00 |
| 06.02.2024 | 11,78 | 11,80 | 11,78 | 11,78 | 3,15% | 342,00 |
| 05.02.2024 | 11,40 | 11,64 | 11,40 | 11,42 | 1,78% | 346,00 |
| 02.02.2024 | 10,96 | 11,36 | 10,96 | 11,22 | -2,60% | 3.984,00 |
| 01.02.2024 | 11,52 | 11,52 | 11,28 | 11,52 | 1,23% | 514,00 |
| 31.01.2024 | 11,50 | 11,50 | 11,24 | 11,38 | 0,89% | 795,00 |
| 30.01.2024 | 11,32 | 11,32 | 11,06 | 11,28 | 0,18% | 631,00 |
| 29.01.2024 | 10,80 | 11,26 | 10,80 | 11,26 | 4,45% | 2.038,00 |
| 26.01.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | 50,00 |
| 25.01.2024 | 10,56 | 10,78 | 10,56 | 10,78 | 1,51% | 803,00 |
| 24.01.2024 | 10,78 | 10,78 | 10,60 | 10,62 | -1,48% | 102,00 |
| 23.01.2024 | 10,84 | 10,84 | 10,60 | 10,78 | -0,37% | 804,00 |
| 22.01.2024 | 10,72 | 10,82 | 10,72 | 10,82 | -0,73% | 1.869,00 |
| 18.01.2024 | 10,78 | 10,90 | 10,66 | 10,90 | 2,83% | 3.834,00 |
| 17.01.2024 | 10,44 | 10,62 | 10,34 | 10,60 | 0,38% | 1.669,00 |
| 16.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,94% | 5,00 |
| 15.01.2024 | 10,64 | 10,66 | 10,64 | 10,66 | 0,19% | 44,00 |
| 12.01.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,56% | 30,00 |
| 11.01.2024 | 10,70 | 10,92 | 10,62 | 10,70 | 1,13% | 7.629,00 |
| 10.01.2024 | 10,38 | 10,58 | 10,38 | 10,58 | 3,52% | 1.472,00 |
| 09.01.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,78% | 40,00 |
| 08.01.2024 | 10,32 | 10,32 | 10,30 | 10,30 | 1,98% | 207,00 |
| 05.01.2024 | 10,06 | 10,14 | 10,06 | 10,10 | -2,70% | 337,00 |
| 04.01.2024 | 10,20 | 10,40 | 10,16 | 10,38 | 5,27% | 3.025,00 |
| 03.01.2024 | 9,87 | 9,87 | 9,68 | 9,86 | -0,40% | 959,00 |
| 02.01.2024 | 9,87 | 9,91 | 9,68 | 9,90 | 1,12% | 408,00 |
| 28.12.2023 | 9,78 | 9,79 | 9,75 | 9,79 | 1,03% | 160,00 |
| 27.12.2023 | 9,54 | 9,71 | 9,54 | 9,69 | -2,12% | 215,00 |
| 22.12.2023 | 9,73 | 9,90 | 9,73 | 9,90 | 2,80% | 2.045,00 |
| 21.12.2023 | 9,85 | 9,85 | 9,63 | 9,63 | -5,03% | 1.325,00 |
| 20.12.2023 | 10,12 | 10,14 | 10,04 | 10,14 | 1,91% | 3.507,00 |
| 19.12.2023 | 9,91 | 9,95 | 9,91 | 9,95 | 1,63% | 222,00 |
| 18.12.2023 | 9,93 | 9,93 | 9,79 | 9,79 | 1,24% | 68,00 |
| 15.12.2023 | 9,78 | 9,90 | 9,67 | 9,67 | 2,87% | 3.108,00 |
| 14.12.2023 | 9,54 | 9,56 | 9,37 | 9,40 | -5,43% | 3.408,00 |
| 13.12.2023 | 9,94 | 9,94 | 9,94 | 9,94 | 0,91% | 300,00 |
| 12.12.2023 | 10,04 | 10,04 | 9,85 | 9,85 | -2,09% | 3,00 |
| 11.12.2023 | 9,81 | 10,06 | 9,81 | 10,06 | 2,34% | 2.405,00 |
| 08.12.2023 | 9,78 | 9,83 | 9,78 | 9,83 | 0,41% | 300,00 |
| 07.12.2023 | 9,94 | 9,98 | 9,79 | 9,79 | 0,00% | 1.636,00 |
| 06.12.2023 | 10,02 | 10,02 | 9,79 | 9,79 | -1,01% | 70,00 |
| 05.12.2023 | 9,84 | 9,89 | 9,65 | 9,89 | 1,64% | 730,00 |
| 04.12.2023 | 9,58 | 9,74 | 9,58 | 9,73 | -3,66% | 22,00 |
| 01.12.2023 | 9,81 | 10,10 | 9,81 | 10,10 | 2,23% | 915,00 |
| 30.11.2023 | 9,86 | 9,89 | 9,86 | 9,88 | 1,23% | 92,00 |
| 29.11.2023 | 9,84 | 9,84 | 9,76 | 9,76 | -1,11% | 1.050,00 |
| 28.11.2023 | 10,02 | 10,02 | 9,87 | 9,87 | -4,36% | 300,00 |
| 27.11.2023 | 10,28 | 10,32 | 10,10 | 10,32 | -0,39% | 34,00 |
| 24.11.2023 | 10,16 | 10,36 | 10,16 | 10,36 | 2,17% | 586,00 |
| 23.11.2023 | 9,98 | 10,14 | 9,97 | 10,14 | -0,20% | 166,00 |
| 22.11.2023 | 9,91 | 10,16 | 9,91 | 10,16 | 3,15% | 3.068,00 |