82,460€
2,52%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 80,43 | 83,49 | 80,43 | 82,46 | 2,52% | - |
| 23.04.2024 | 81,21 | 81,21 | 79,99 | 80,43 | -0,96% | - |
| 22.04.2024 | 80,12 | 81,28 | 80,06 | 81,21 | -0,02% | 30,00 |
| 19.04.2024 | 83,37 | 83,37 | 80,32 | 81,23 | -2,57% | 50,00 |
| 18.04.2024 | 84,29 | 84,37 | 83,23 | 83,37 | -1,09% | 32,00 |
| 17.04.2024 | 85,23 | 85,36 | 83,51 | 84,29 | -1,36% | 302,00 |
| 16.04.2024 | 85,92 | 86,33 | 84,66 | 85,45 | -3,35% | 140,00 |
| 15.04.2024 | 88,55 | 89,77 | 88,28 | 88,41 | -0,16% | 130,00 |
| 12.04.2024 | 88,53 | 89,83 | 88,08 | 88,55 | 0,02% | 14,00 |
| 11.04.2024 | 85,36 | 90,33 | 85,36 | 88,53 | 3,71% | - |
| 10.04.2024 | 86,11 | 86,34 | 85,15 | 85,36 | -0,87% | 3,00 |
| 09.04.2024 | 84,56 | 86,69 | 84,56 | 86,11 | 1,83% | 29,00 |
| 08.04.2024 | 85,10 | 85,40 | 83,82 | 84,56 | -0,63% | - |
| 05.04.2024 | 82,94 | 85,67 | 82,94 | 85,10 | 2,60% | - |
| 04.04.2024 | 83,17 | 84,41 | 82,94 | 82,94 | -0,28% | - |
| 03.04.2024 | 83,18 | 83,41 | 82,63 | 83,17 | 0,54% | - |
| 02.04.2024 | 84,08 | 84,08 | 82,25 | 82,72 | -1,62% | 4,00 |
| 28.03.2024 | 85,26 | 85,26 | 83,81 | 84,08 | -1,38% | 62,00 |
| 27.03.2024 | 84,09 | 85,47 | 84,09 | 85,26 | 1,39% | 50,00 |
| 26.03.2024 | 84,51 | 85,06 | 84,06 | 84,09 | -0,39% | 6,00 |
| 25.03.2024 | 84,17 | 85,00 | 83,92 | 84,42 | 0,30% | 83,00 |
| 22.03.2024 | 83,83 | 84,46 | 83,83 | 84,17 | 0,41% | 25,00 |
| 21.03.2024 | 80,94 | 84,01 | 80,94 | 83,83 | 3,75% | 25,00 |
| 20.03.2024 | 80,06 | 80,80 | 77,11 | 80,80 | 0,92% | - |
| 19.03.2024 | 78,20 | 81,52 | 78,20 | 80,06 | 2,38% | 11,00 |
| 18.03.2024 | 78,27 | 78,42 | 77,88 | 78,20 | 1,45% | 10,00 |
| 15.03.2024 | 76,94 | 77,72 | 76,68 | 77,08 | 0,18% | 100,00 |
| 14.03.2024 | 75,75 | 77,73 | 75,75 | 76,94 | 1,57% | - |
| 13.03.2024 | 76,94 | 76,94 | 75,43 | 75,75 | -1,55% | 97,00 |
| 12.03.2024 | 76,93 | 76,97 | 75,93 | 76,94 | 0,01% | - |
| 11.03.2024 | 79,76 | 79,76 | 76,59 | 76,93 | -3,55% | 181,00 |
| 08.03.2024 | 81,03 | 81,03 | 79,76 | 79,76 | -1,57% | 20,00 |
| 07.03.2024 | 80,81 | 81,41 | 80,41 | 81,03 | 0,37% | 10,00 |
| 06.03.2024 | 81,09 | 81,35 | 80,27 | 80,73 | -0,44% | 111,00 |
| 05.03.2024 | 80,61 | 81,90 | 80,61 | 81,09 | 0,60% | 60,00 |
| 04.03.2024 | 80,86 | 80,88 | 79,97 | 80,61 | 1,43% | 2,00 |
| 01.03.2024 | 78,51 | 79,92 | 78,51 | 79,47 | 1,22% | 60,00 |
| 29.02.2024 | 77,82 | 78,60 | 77,82 | 78,51 | 0,89% | 2,00 |
| 28.02.2024 | 78,71 | 78,71 | 77,82 | 77,82 | -1,13% | 8,00 |
| 27.02.2024 | 78,03 | 78,97 | 78,03 | 78,71 | 0,87% | 75,00 |
| 26.02.2024 | 78,12 | 78,77 | 78,03 | 78,03 | -2,22% | - |
| 23.02.2024 | 79,66 | 80,62 | 79,62 | 79,80 | 0,18% | 50,00 |
| 22.02.2024 | 79,10 | 80,08 | 78,87 | 79,66 | 3,49% | - |
| 21.02.2024 | 75,91 | 77,78 | 75,91 | 76,97 | 1,40% | - |
| 20.02.2024 | 76,35 | 76,40 | 75,63 | 75,91 | -0,58% | 35,00 |
| 19.02.2024 | 75,19 | 76,55 | 75,19 | 76,35 | 1,54% | 5,00 |
| 16.02.2024 | 75,97 | 75,97 | 75,19 | 75,19 | -1,03% | 200,00 |
| 15.02.2024 | 75,04 | 76,10 | 75,04 | 75,97 | 1,24% | 10,00 |
| 14.02.2024 | 76,06 | 76,06 | 74,55 | 75,04 | -1,34% | 2,00 |
| 13.02.2024 | 75,87 | 77,40 | 75,84 | 76,06 | 0,25% | 117,00 |
| 12.02.2024 | 75,39 | 75,88 | 75,05 | 75,87 | 0,64% | 75,00 |
| 09.02.2024 | 74,84 | 75,51 | 74,76 | 75,39 | 0,84% | 33,00 |
| 08.02.2024 | 73,92 | 75,03 | 73,92 | 74,76 | 1,14% | 27,00 |
| 07.02.2024 | 74,11 | 74,28 | 73,52 | 73,92 | -0,26% | 60,00 |
| 06.02.2024 | 74,70 | 74,70 | 73,78 | 74,11 | -0,79% | - |
| 05.02.2024 | 75,23 | 75,23 | 74,41 | 74,70 | -0,70% | 140,00 |
| 02.02.2024 | 74,49 | 76,00 | 74,48 | 75,23 | 0,99% | 11,00 |
| 01.02.2024 | 74,32 | 75,12 | 74,11 | 74,49 | 1,79% | 12,00 |
| 31.01.2024 | 73,07 | 73,62 | 72,45 | 73,18 | 3,46% | 2,00 |
| 30.01.2024 | 71,23 | 71,27 | 68,08 | 70,73 | -0,70% | 218,00 |
| 29.01.2024 | 71,03 | 71,78 | 70,80 | 71,23 | 1,73% | - |
| 26.01.2024 | 71,39 | 71,39 | 69,72 | 70,02 | -1,92% | - |
| 25.01.2024 | 70,75 | 71,67 | 70,49 | 71,39 | 0,73% | - |
| 24.01.2024 | 71,01 | 71,35 | 70,36 | 70,87 | -0,20% | 7,00 |
| 23.01.2024 | 71,07 | 71,43 | 70,36 | 71,01 | -0,66% | - |
| 22.01.2024 | 70,80 | 72,03 | 70,77 | 71,48 | 2,52% | - |
| 19.01.2024 | 70,25 | 70,25 | 69,09 | 69,72 | -0,75% | - |
| 18.01.2024 | 69,46 | 70,36 | 68,72 | 70,25 | 1,14% | 10,00 |
| 17.01.2024 | 69,57 | 69,77 | 68,65 | 69,46 | -0,16% | - |
| 16.01.2024 | 69,55 | 71,10 | 69,41 | 69,57 | -3,48% | 5,00 |
| 15.01.2024 | 71,60 | 72,53 | 71,17 | 72,08 | 3,62% | 3,00 |
| 12.01.2024 | 69,50 | 70,07 | 68,70 | 69,56 | 0,09% | 16,00 |
| 11.01.2024 | 67,11 | 70,17 | 67,11 | 69,50 | 3,56% | 15,00 |
| 10.01.2024 | 67,26 | 67,38 | 66,38 | 67,11 | -0,22% | - |
| 09.01.2024 | 67,55 | 67,59 | 66,83 | 67,26 | 2,99% | - |
| 08.01.2024 | 64,62 | 65,55 | 64,62 | 65,31 | 1,07% | 87,00 |
| 05.01.2024 | 64,29 | 65,60 | 63,95 | 64,62 | 0,51% | - |
| 04.01.2024 | 64,74 | 64,94 | 63,99 | 64,29 | -0,70% | 5,00 |
| 03.01.2024 | 65,43 | 66,02 | 64,57 | 64,74 | -1,05% | 10,00 |
| 02.01.2024 | 65,26 | 65,55 | 65,02 | 65,43 | 0,26% | 2,00 |
| 29.12.2023 | 64,85 | 65,26 | 64,72 | 65,26 | 0,63% | - |
| 28.12.2023 | 64,42 | 65,09 | 64,32 | 64,85 | 0,67% | 229,00 |
| 27.12.2023 | 63,95 | 64,77 | 63,93 | 64,42 | 0,73% | 10,00 |
| 22.12.2023 | 64,92 | 64,92 | 63,63 | 63,95 | -1,49% | 7,00 |
| 21.12.2023 | 64,38 | 65,02 | 63,07 | 64,92 | 3,51% | - |
| 20.12.2023 | 63,15 | 63,15 | 61,87 | 62,72 | -0,68% | - |
| 19.12.2023 | 62,74 | 63,63 | 62,72 | 63,15 | 0,65% | 55,00 |
| 18.12.2023 | 63,38 | 63,79 | 62,57 | 62,74 | -0,03% | 125,00 |
| 15.12.2023 | 63,15 | 63,69 | 62,76 | 62,76 | -1,65% | - |
| 14.12.2023 | 64,34 | 64,74 | 62,81 | 63,81 | -0,33% | 2,00 |
| 13.12.2023 | 63,99 | 64,25 | 63,13 | 64,02 | 0,05% | - |
| 12.12.2023 | 63,89 | 64,12 | 63,63 | 63,99 | 0,16% | - |
| 11.12.2023 | 63,26 | 64,51 | 63,14 | 63,89 | 0,13% | 20,00 |
| 08.12.2023 | 63,51 | 63,90 | 63,33 | 63,81 | -1,28% | - |
| 07.12.2023 | 65,40 | 65,40 | 63,83 | 64,64 | -1,16% | 24,00 |
| 06.12.2023 | 64,11 | 65,59 | 64,11 | 65,40 | 2,01% | - |
| 05.12.2023 | 65,36 | 65,36 | 63,23 | 64,11 | -1,91% | 18,00 |
| 04.12.2023 | 65,44 | 65,63 | 64,99 | 65,36 | -0,12% | 52,00 |
| 01.12.2023 | 63,99 | 65,46 | 63,99 | 65,44 | 2,27% | 2,00 |
| 30.11.2023 | 63,79 | 64,10 | 62,91 | 63,99 | 3,56% | - |