8,775€
-89,72%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 8,54 | 8,84 | 8,44 | 8,77 | -89,73% | 2.118,00 |
26.03.2024 | 85,38 | 85,90 | 84,90 | 85,40 | 1,45% | 456,00 |
25.03.2024 | 83,90 | 85,00 | 83,34 | 84,18 | 0,89% | 1.783,00 |
22.03.2024 | 83,14 | 83,50 | 83,10 | 83,44 | 1,41% | 791,00 |
21.03.2024 | 81,06 | 83,08 | 81,06 | 82,28 | 2,93% | 442,00 |
20.03.2024 | 79,92 | 79,94 | 79,24 | 79,94 | 0,03% | 938,00 |
19.03.2024 | 78,66 | 79,92 | 78,24 | 79,92 | 2,57% | 571,00 |
18.03.2024 | 77,20 | 78,00 | 77,00 | 77,92 | 3,21% | 504,00 |
15.03.2024 | 75,86 | 76,04 | 74,90 | 75,50 | 1,45% | 746,00 |
14.03.2024 | 73,28 | 74,52 | 73,28 | 74,42 | 2,65% | 1.014,00 |
13.03.2024 | 74,66 | 75,02 | 72,50 | 72,50 | -2,92% | 795,00 |
12.03.2024 | 74,06 | 75,44 | 73,16 | 74,68 | 0,13% | 948,00 |
11.03.2024 | 75,86 | 75,86 | 73,82 | 74,58 | -3,49% | 1.181,00 |
08.03.2024 | 78,36 | 78,44 | 77,28 | 77,28 | -0,54% | 368,00 |
07.03.2024 | 77,30 | 77,94 | 76,30 | 77,70 | -2,87% | 480,00 |
06.03.2024 | 77,66 | 80,00 | 77,66 | 80,00 | 5,85% | 1.095,00 |
05.03.2024 | 74,92 | 75,70 | 73,96 | 75,58 | 3,36% | 468,00 |
04.03.2024 | 73,12 | 73,82 | 73,12 | 73,12 | -2,12% | 636,00 |
01.03.2024 | 73,92 | 75,50 | 73,62 | 74,70 | 0,97% | 1.645,00 |
29.02.2024 | 73,70 | 74,00 | 72,70 | 73,98 | 1,96% | 523,00 |
28.02.2024 | 73,74 | 73,76 | 72,56 | 72,56 | -3,28% | 226,00 |
27.02.2024 | 73,64 | 75,16 | 73,64 | 75,02 | 4,25% | 1.255,00 |
26.02.2024 | 71,98 | 72,34 | 71,22 | 71,96 | -1,91% | 1.406,00 |
23.02.2024 | 72,76 | 73,80 | 72,50 | 73,36 | 1,61% | 1.362,00 |
22.02.2024 | 70,56 | 72,28 | 70,56 | 72,20 | 3,26% | 507,00 |
21.02.2024 | 69,56 | 69,92 | 68,06 | 69,92 | -2,37% | 1.150,00 |
20.02.2024 | 71,94 | 72,30 | 71,58 | 71,62 | 1,36% | 1.000,00 |
19.02.2024 | 70,12 | 70,72 | 69,52 | 70,66 | 2,41% | 752,00 |
16.02.2024 | 68,58 | 69,00 | 67,92 | 69,00 | 0,12% | 337,00 |
15.02.2024 | 68,10 | 69,00 | 66,90 | 68,92 | 4,17% | 1.512,00 |
14.02.2024 | 65,64 | 66,16 | 65,64 | 66,16 | 0,79% | 125,00 |
13.02.2024 | 66,20 | 66,30 | 65,10 | 65,64 | 0,98% | 384,00 |
12.02.2024 | 64,60 | 65,14 | 64,16 | 65,00 | 1,44% | 468,00 |
09.02.2024 | 64,06 | 64,32 | 64,06 | 64,08 | -0,65% | 88,00 |
08.02.2024 | 64,44 | 64,50 | 63,80 | 64,50 | -1,68% | 15,00 |
07.02.2024 | 65,80 | 66,00 | 65,18 | 65,60 | -5,50% | 1.008,00 |
06.02.2024 | 67,56 | 69,64 | 66,90 | 69,42 | 7,66% | 769,00 |
05.02.2024 | 63,62 | 64,48 | 62,86 | 64,48 | 2,97% | 519,00 |
02.02.2024 | 62,00 | 62,62 | 61,40 | 62,62 | 1,49% | 296,00 |
01.02.2024 | 62,52 | 62,52 | 61,70 | 61,70 | -1,28% | 122,00 |
31.01.2024 | 62,48 | 62,50 | 62,38 | 62,50 | 2,59% | 471,00 |
30.01.2024 | 61,80 | 61,90 | 60,92 | 60,92 | 0,00% | 183,00 |
29.01.2024 | 59,98 | 60,94 | 59,98 | 60,92 | 2,15% | 3.699,00 |
26.01.2024 | 59,18 | 59,64 | 59,18 | 59,64 | 1,19% | 390,00 |
24.01.2024 | 59,60 | 59,88 | 58,94 | 58,94 | 1,73% | 364,00 |
23.01.2024 | 58,84 | 58,84 | 57,94 | 57,94 | -3,18% | 204,00 |
22.01.2024 | 58,54 | 59,84 | 58,54 | 59,84 | 2,64% | 311,00 |
19.01.2024 | 57,82 | 58,38 | 57,72 | 58,30 | -2,35% | 254,00 |
18.01.2024 | 57,86 | 59,70 | 57,86 | 59,70 | 2,30% | 26,00 |
17.01.2024 | 58,40 | 58,40 | 57,76 | 58,36 | -2,34% | 141,00 |
16.01.2024 | 59,50 | 59,98 | 59,10 | 59,76 | -0,37% | 298,00 |
15.01.2024 | 59,96 | 60,00 | 59,88 | 59,98 | 3,20% | 958,00 |
12.01.2024 | 57,00 | 58,12 | 57,00 | 58,12 | 2,25% | 4.256,00 |
11.01.2024 | 57,46 | 57,52 | 56,66 | 56,84 | 2,38% | 2.039,00 |
10.01.2024 | 55,42 | 55,98 | 55,00 | 55,52 | 1,28% | 239,00 |
09.01.2024 | 54,98 | 54,98 | 54,82 | 54,82 | 1,11% | 75,00 |
08.01.2024 | 54,72 | 54,72 | 54,22 | 54,22 | -0,70% | 70,00 |
05.01.2024 | 54,10 | 54,60 | 53,20 | 54,60 | 2,55% | 694,00 |
04.01.2024 | 53,66 | 53,66 | 52,72 | 53,24 | -0,37% | 184,00 |
03.01.2024 | 53,22 | 53,46 | 53,00 | 53,44 | -0,37% | 660,00 |
02.01.2024 | 52,98 | 53,68 | 52,98 | 53,64 | 1,25% | 462,00 |
29.12.2023 | 52,98 | 52,98 | 52,98 | 52,98 | 0,19% | 350,00 |
28.12.2023 | 52,72 | 52,90 | 52,70 | 52,88 | 1,89% | 256,00 |
27.12.2023 | 51,70 | 52,00 | 51,38 | 51,90 | 2,77% | 579,00 |
22.12.2023 | 50,54 | 50,54 | 50,48 | 50,50 | 0,44% | 39,00 |
21.12.2023 | 49,70 | 50,34 | 49,70 | 50,28 | 1,41% | 28,00 |
20.12.2023 | 50,00 | 50,00 | 49,58 | 49,58 | 2,23% | 120,00 |
19.12.2023 | 48,50 | 48,50 | 48,50 | 48,50 | 0,35% | 100,00 |
18.12.2023 | 49,09 | 49,09 | 48,33 | 48,33 | -0,98% | 172,00 |
15.12.2023 | 49,00 | 49,10 | 48,81 | 48,81 | -0,59% | 252,00 |
14.12.2023 | 49,40 | 49,50 | 49,01 | 49,10 | -1,52% | 480,00 |
13.12.2023 | 49,86 | 49,86 | 49,86 | 49,86 | -0,76% | 55,00 |
12.12.2023 | 50,26 | 50,26 | 50,24 | 50,24 | -1,26% | 69,00 |
11.12.2023 | 50,72 | 51,30 | 50,54 | 50,88 | 0,71% | 891,00 |
08.12.2023 | 49,47 | 50,52 | 49,47 | 50,52 | -1,33% | 460,00 |
07.12.2023 | 51,00 | 51,20 | 50,40 | 51,20 | -0,78% | 166,00 |
06.12.2023 | 51,82 | 51,82 | 51,60 | 51,60 | 0,58% | 113,00 |
05.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | -0,50% | 40,00 |
04.12.2023 | 51,56 | 51,56 | 51,56 | 51,56 | -0,73% | 50,00 |
01.12.2023 | 52,00 | 52,00 | 51,94 | 51,94 | 2,45% | 12,00 |
30.11.2023 | 51,02 | 51,06 | 50,50 | 50,70 | -0,55% | 281,00 |
29.11.2023 | 50,98 | 50,98 | 50,98 | 50,98 | -0,47% | 60,00 |
28.11.2023 | 51,22 | 51,22 | 51,22 | 51,22 | -0,93% | 99,00 |
27.11.2023 | 51,70 | 51,70 | 51,70 | 51,70 | -5,66% | 8,00 |
24.11.2023 | 53,78 | 54,80 | 53,78 | 54,80 | 6,86% | 135,00 |
23.11.2023 | 51,86 | 51,88 | 51,28 | 51,28 | 0,00% | 58,00 |
22.11.2023 | 51,54 | 52,00 | 51,28 | 51,28 | 0,31% | 114,00 |
21.11.2023 | 51,12 | 51,12 | 51,12 | 51,12 | -2,18% | 30,00 |
20.11.2023 | 51,82 | 52,42 | 51,82 | 52,26 | 0,50% | 133,00 |
17.11.2023 | 51,54 | 52,00 | 51,54 | 52,00 | 2,08% | 50,00 |
16.11.2023 | 50,94 | 50,94 | 50,94 | 50,94 | -1,28% | 100,00 |
15.11.2023 | 51,78 | 51,86 | 51,60 | 51,60 | -2,35% | 173,00 |
14.11.2023 | 51,94 | 52,84 | 51,94 | 52,84 | 3,65% | 16,00 |
13.11.2023 | 50,98 | 50,98 | 50,98 | 50,98 | 2,06% | 70,00 |
08.11.2023 | 49,74 | 49,95 | 49,64 | 49,95 | -4,09% | 131,00 |
07.11.2023 | 51,98 | 52,08 | 51,98 | 52,08 | -2,51% | 13,00 |
06.11.2023 | 53,00 | 53,54 | 53,00 | 53,42 | 2,73% | 186,00 |
03.11.2023 | 50,88 | 52,00 | 50,38 | 52,00 | 2,36% | 854,00 |
02.11.2023 | 49,77 | 50,80 | 49,69 | 50,80 | 2,05% | 512,00 |
01.11.2023 | 50,04 | 50,42 | 49,78 | 49,78 | 3,21% | 92,00 |