2,828€
0,46%
Echtzeit-Aktienkurs MITSUBISHI MOTORS
Bid:
Ask:
Aktienkurse zur MITSUBISHI MOTORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,82 | 2,85 | 2,80 | 2,83 | 0,50% | 17,00 |
| 22.04.2024 | 2,80 | 2,82 | 2,79 | 2,81 | -0,14% | 300,00 |
| 19.04.2024 | 2,84 | 2,85 | 2,81 | 2,82 | -2,91% | 118,00 |
| 18.04.2024 | 2,92 | 2,94 | 2,90 | 2,90 | 0,92% | 3,00 |
| 17.04.2024 | 2,87 | 2,92 | 2,87 | 2,88 | -4,44% | 205,00 |
| 16.04.2024 | 3,04 | 3,04 | 2,99 | 3,01 | -1,92% | 6.611,00 |
| 15.04.2024 | 3,09 | 3,10 | 3,06 | 3,07 | 0,62% | 358,00 |
| 12.04.2024 | 3,08 | 3,08 | 3,03 | 3,05 | -1,79% | 195,00 |
| 11.04.2024 | 3,08 | 3,11 | 3,07 | 3,11 | 0,68% | - |
| 10.04.2024 | 3,10 | 3,11 | 3,07 | 3,08 | 0,41% | 180,00 |
| 09.04.2024 | 3,08 | 3,10 | 3,06 | 3,07 | 2,45% | 350,00 |
| 08.04.2024 | 3,03 | 3,03 | 3,00 | 3,00 | -0,18% | 2.485,00 |
| 05.04.2024 | 2,99 | 3,02 | 2,98 | 3,00 | 2,21% | 85,00 |
| 04.04.2024 | 2,97 | 3,01 | 2,94 | 2,94 | -3,26% | 199,00 |
| 03.04.2024 | 3,01 | 3,04 | 2,99 | 3,04 | 1,03% | 16,00 |
| 02.04.2024 | 3,03 | 3,06 | 3,00 | 3,01 | -1,57% | 1.200,00 |
| 28.03.2024 | 3,04 | 3,06 | 3,01 | 3,06 | 0,07% | 330,00 |
| 27.03.2024 | 3,04 | 3,05 | 3,01 | 3,05 | -1,99% | 2.040,00 |
| 26.03.2024 | 3,11 | 3,16 | 3,10 | 3,12 | 2,13% | 4.045,00 |
| 25.03.2024 | 3,02 | 3,05 | 3,02 | 3,05 | -1,63% | 3.429,00 |
| 22.03.2024 | 3,08 | 3,13 | 3,07 | 3,10 | 2,24% | 4.975,00 |
| 21.03.2024 | 3,01 | 3,05 | 2,99 | 3,03 | 0,03% | 1.480,00 |
| 20.03.2024 | 3,04 | 3,05 | 3,01 | 3,03 | -0,77% | 244,00 |
| 19.03.2024 | 3,05 | 3,06 | 3,04 | 3,06 | 2,97% | - |
| 18.03.2024 | 2,92 | 2,99 | 2,92 | 2,97 | 2,90% | 1.000,00 |
| 15.03.2024 | 2,88 | 2,91 | 2,87 | 2,88 | 2,02% | 14,00 |
| 14.03.2024 | 2,84 | 2,85 | 2,81 | 2,83 | -3,20% | 510,00 |
| 13.03.2024 | 2,79 | 2,92 | 2,77 | 2,92 | 5,42% | 1.000,00 |
| 12.03.2024 | 2,75 | 2,77 | 2,73 | 2,77 | 0,86% | - |
| 11.03.2024 | 2,76 | 2,78 | 2,72 | 2,75 | -0,88% | 1.459,00 |
| 08.03.2024 | 2,80 | 2,83 | 2,76 | 2,77 | -2,05% | 8.664,00 |
| 07.03.2024 | 2,82 | 2,84 | 2,80 | 2,83 | -2,48% | - |
| 06.03.2024 | 2,85 | 2,92 | 2,84 | 2,90 | 3,64% | 2.796,00 |
| 05.03.2024 | 2,83 | 2,84 | 2,79 | 2,80 | -1,65% | 4.564,00 |
| 04.03.2024 | 2,88 | 2,89 | 2,85 | 2,85 | -1,56% | 1.000,00 |
| 01.03.2024 | 2,88 | 2,90 | 2,84 | 2,89 | 2,68% | 224,00 |
| 29.02.2024 | 2,80 | 2,82 | 2,74 | 2,82 | 1,17% | 5.290,00 |
| 28.02.2024 | 2,83 | 2,83 | 2,78 | 2,78 | 1,33% | 2.024,00 |
| 27.02.2024 | 2,78 | 2,79 | 2,74 | 2,75 | -1,22% | 857,00 |
| 26.02.2024 | 2,78 | 2,79 | 2,78 | 2,78 | -1,01% | - |
| 23.02.2024 | 2,81 | 2,81 | 2,80 | 2,81 | 0,02% | - |
| 22.02.2024 | 2,79 | 2,81 | 2,78 | 2,81 | 0,97% | - |
| 21.02.2024 | 2,78 | 2,79 | 2,75 | 2,78 | 0,11% | 300,00 |
| 20.02.2024 | 2,79 | 2,80 | 2,75 | 2,78 | 0,02% | 965,00 |
| 19.02.2024 | 2,75 | 2,82 | 2,75 | 2,78 | 3,73% | 2.365,00 |
| 16.02.2024 | 2,78 | 2,79 | 2,66 | 2,68 | -2,65% | 9.150,00 |
| 15.02.2024 | 2,73 | 2,76 | 2,73 | 2,75 | -1,08% | 9,00 |
| 14.02.2024 | 2,76 | 2,86 | 2,74 | 2,78 | 0,96% | 1.054,00 |
| 13.02.2024 | 2,83 | 2,83 | 2,74 | 2,75 | -3,11% | 2.896,00 |
| 12.02.2024 | 2,88 | 2,88 | 2,82 | 2,84 | -1,28% | 2.979,00 |
| 09.02.2024 | 2,77 | 2,88 | 2,77 | 2,88 | 1,18% | 2.955,00 |
| 08.02.2024 | 2,84 | 2,85 | 2,82 | 2,85 | -0,92% | 130,00 |
| 07.02.2024 | 2,85 | 2,88 | 2,85 | 2,87 | 1,83% | 72,00 |
| 06.02.2024 | 2,82 | 2,83 | 2,80 | 2,82 | -0,39% | 106,00 |
| 05.02.2024 | 2,83 | 2,84 | 2,80 | 2,83 | 0,37% | 55,00 |
| 02.02.2024 | 2,82 | 2,83 | 2,80 | 2,82 | -3,16% | - |
| 01.02.2024 | 2,97 | 2,98 | 2,91 | 2,91 | -0,51% | - |
| 31.01.2024 | 2,95 | 2,98 | 2,93 | 2,93 | 0,53% | 285,00 |
| 30.01.2024 | 2,93 | 2,95 | 2,90 | 2,91 | -0,12% | 310,00 |
| 29.01.2024 | 2,90 | 2,92 | 2,89 | 2,92 | 2,21% | - |
| 26.01.2024 | 2,87 | 2,89 | 2,84 | 2,85 | -1,04% | 1.355,00 |
| 25.01.2024 | 2,87 | 2,92 | 2,86 | 2,88 | 1,50% | 2.130,00 |
| 24.01.2024 | 2,84 | 2,87 | 2,83 | 2,84 | 0,37% | 574,00 |
| 23.01.2024 | 2,83 | 2,83 | 2,80 | 2,83 | -1,48% | 1.100,00 |
| 22.01.2024 | 2,86 | 2,88 | 2,86 | 2,87 | 1,63% | - |
| 19.01.2024 | 2,83 | 2,85 | 2,79 | 2,83 | -2,47% | 350,00 |
| 18.01.2024 | 2,86 | 2,92 | 2,86 | 2,90 | 3,57% | 70,00 |
| 17.01.2024 | 2,81 | 2,84 | 2,78 | 2,80 | -2,03% | 1.031,00 |
| 16.01.2024 | 2,85 | 2,88 | 2,83 | 2,86 | -3,02% | 560,00 |
| 15.01.2024 | 2,94 | 2,97 | 2,93 | 2,95 | -0,59% | 34,00 |
| 12.01.2024 | 2,96 | 2,97 | 2,94 | 2,96 | 0,71% | - |
| 11.01.2024 | 2,95 | 2,96 | 2,92 | 2,94 | 0,55% | - |
| 10.01.2024 | 2,92 | 2,97 | 2,89 | 2,93 | -0,17% | 3.100,00 |
| 09.01.2024 | 2,91 | 2,94 | 2,90 | 2,93 | 1,37% | - |
| 08.01.2024 | 2,89 | 2,92 | 2,88 | 2,89 | 0,59% | 212,00 |
| 05.01.2024 | 2,86 | 2,92 | 2,85 | 2,88 | -0,35% | 320,00 |
| 04.01.2024 | 2,90 | 2,92 | 2,88 | 2,89 | -0,38% | 1,00 |
| 03.01.2024 | 2,91 | 2,91 | 2,87 | 2,90 | -0,63% | 208,00 |
| 02.01.2024 | 2,88 | 2,95 | 2,88 | 2,91 | 1,34% | 200,00 |
| 29.12.2023 | 2,87 | 2,88 | 2,87 | 2,88 | 0,35% | - |
| 28.12.2023 | 2,86 | 2,90 | 2,83 | 2,87 | 1,02% | 1.721,00 |
| 27.12.2023 | 2,85 | 2,88 | 2,80 | 2,84 | -1,06% | 550,00 |
| 22.12.2023 | 2,86 | 2,89 | 2,85 | 2,87 | 1,06% | 100,00 |
| 21.12.2023 | 2,83 | 2,85 | 2,81 | 2,84 | -3,16% | 50,00 |
| 20.12.2023 | 2,87 | 2,93 | 2,83 | 2,93 | 4,55% | 4.316,00 |
| 19.12.2023 | 2,78 | 2,85 | 2,78 | 2,80 | 0,25% | 1.831,00 |
| 18.12.2023 | 2,81 | 2,83 | 2,77 | 2,80 | -0,55% | 2.325,00 |
| 15.12.2023 | 2,79 | 2,83 | 2,79 | 2,81 | 3,63% | 2.236,00 |
| 14.12.2023 | 2,72 | 2,77 | 2,71 | 2,71 | -5,80% | 3.460,00 |
| 13.12.2023 | 2,88 | 2,88 | 2,84 | 2,88 | 1,39% | 824,00 |
| 12.12.2023 | 2,94 | 2,95 | 2,84 | 2,84 | -2,37% | 12.963,00 |
| 11.12.2023 | 2,95 | 2,98 | 2,90 | 2,91 | -1,14% | 15.344,00 |
| 08.12.2023 | 2,93 | 2,95 | 2,92 | 2,94 | -1,75% | - |
| 07.12.2023 | 2,99 | 3,01 | 2,96 | 3,00 | -0,56% | 250,00 |
| 06.12.2023 | 3,03 | 3,07 | 3,01 | 3,01 | 1,38% | 3.320,00 |
| 05.12.2023 | 2,95 | 3,00 | 2,94 | 2,97 | 1,26% | 1.650,00 |
| 04.12.2023 | 2,92 | 2,96 | 2,91 | 2,93 | -3,18% | 2.990,00 |
| 01.12.2023 | 2,99 | 3,03 | 2,99 | 3,03 | 2,82% | 500,00 |
| 30.11.2023 | 2,98 | 2,99 | 2,95 | 2,95 | -0,76% | 814,00 |
| 29.11.2023 | 2,98 | 2,99 | 2,97 | 2,97 | -1,12% | - |