82,560€
2,64%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 82,90 | 83,34 | 82,45 | 82,55 | 2,62% | 559,00 |
| 23.04.2024 | 80,58 | 81,12 | 79,92 | 80,44 | -0,84% | 1.980,00 |
| 22.04.2024 | 80,71 | 81,40 | 79,96 | 81,12 | -0,07% | 996,00 |
| 19.04.2024 | 81,46 | 81,98 | 80,12 | 81,18 | -2,76% | 2.338,00 |
| 18.04.2024 | 83,71 | 84,22 | 83,12 | 83,48 | -0,73% | 602,00 |
| 17.04.2024 | 84,56 | 85,19 | 82,76 | 84,09 | -1,41% | 2.210,00 |
| 16.04.2024 | 85,75 | 86,46 | 83,50 | 85,29 | -3,59% | 3.734,00 |
| 15.04.2024 | 89,17 | 89,64 | 88,35 | 88,47 | -0,24% | 956,00 |
| 12.04.2024 | 89,00 | 89,70 | 88,02 | 88,68 | 0,09% | 2.160,00 |
| 11.04.2024 | 88,46 | 90,70 | 87,50 | 88,60 | 3,72% | 3.377,00 |
| 10.04.2024 | 85,72 | 86,40 | 85,02 | 85,42 | -0,78% | 1.168,00 |
| 09.04.2024 | 86,55 | 86,92 | 85,73 | 86,09 | 1,65% | 1.057,00 |
| 08.04.2024 | 83,86 | 85,80 | 83,86 | 84,69 | -0,62% | 2.061,00 |
| 05.04.2024 | 84,59 | 85,70 | 84,48 | 85,22 | 2,80% | 949,00 |
| 04.04.2024 | 84,41 | 84,86 | 82,80 | 82,90 | -0,53% | 852,00 |
| 03.04.2024 | 82,69 | 83,64 | 82,46 | 83,34 | 0,71% | 530,00 |
| 02.04.2024 | 83,22 | 83,74 | 82,06 | 82,75 | -1,38% | 949,00 |
| 28.03.2024 | 84,25 | 84,28 | 83,62 | 83,91 | -1,48% | 1.338,00 |
| 27.03.2024 | 85,34 | 85,68 | 84,95 | 85,17 | 1,47% | 403,00 |
| 26.03.2024 | 84,82 | 85,22 | 83,94 | 83,94 | -0,72% | 447,00 |
| 25.03.2024 | 84,96 | 85,44 | 84,00 | 84,55 | 0,25% | 1.529,00 |
| 22.03.2024 | 84,05 | 84,68 | 83,76 | 84,34 | 0,54% | 633,00 |
| 21.03.2024 | 82,32 | 84,14 | 82,32 | 83,89 | 3,64% | 1.098,00 |
| 20.03.2024 | 79,70 | 81,19 | 79,60 | 80,94 | 1,07% | 1.020,00 |
| 19.03.2024 | 79,22 | 80,75 | 79,22 | 80,08 | 2,30% | 1.168,00 |
| 18.03.2024 | 77,98 | 78,48 | 77,78 | 78,28 | 1,56% | 1.119,00 |
| 15.03.2024 | 77,05 | 77,76 | 76,61 | 77,08 | 0,13% | 142,00 |
| 14.03.2024 | 76,74 | 77,66 | 76,74 | 76,98 | 1,69% | 167,00 |
| 13.03.2024 | 76,22 | 76,62 | 75,41 | 75,70 | -1,64% | 1.180,00 |
| 12.03.2024 | 76,61 | 77,34 | 75,88 | 76,96 | 0,07% | 763,00 |
| 11.03.2024 | 78,20 | 78,20 | 76,20 | 76,91 | -3,50% | 2.251,00 |
| 08.03.2024 | 80,37 | 81,24 | 79,61 | 79,70 | -2,21% | 667,00 |
| 07.03.2024 | 80,54 | 81,80 | 80,14 | 81,50 | 0,98% | 824,00 |
| 06.03.2024 | 80,62 | 81,26 | 79,90 | 80,71 | -0,42% | 756,00 |
| 05.03.2024 | 81,98 | 82,20 | 80,38 | 81,05 | 0,75% | 877,00 |
| 04.03.2024 | 79,96 | 80,98 | 79,91 | 80,45 | 1,22% | 642,00 |
| 01.03.2024 | 79,42 | 80,14 | 78,92 | 79,48 | 1,08% | 520,00 |
| 29.02.2024 | 78,26 | 78,79 | 77,89 | 78,63 | 0,99% | 543,00 |
| 28.02.2024 | 77,94 | 78,84 | 77,60 | 77,86 | -1,07% | 846,00 |
| 27.02.2024 | 78,10 | 79,30 | 78,10 | 78,70 | 0,74% | 266,00 |
| 26.02.2024 | 78,62 | 78,80 | 77,72 | 78,12 | -2,23% | 369,00 |
| 23.02.2024 | 79,94 | 80,82 | 79,50 | 79,90 | 0,26% | 1.090,00 |
| 22.02.2024 | 79,06 | 80,26 | 78,62 | 79,69 | 3,33% | 1.658,00 |
| 21.02.2024 | 76,85 | 78,03 | 76,78 | 77,12 | 1,43% | 679,00 |
| 20.02.2024 | 76,33 | 76,82 | 75,54 | 76,03 | -0,33% | 554,00 |
| 19.02.2024 | 75,78 | 76,62 | 75,45 | 76,28 | 1,40% | 608,00 |
| 16.02.2024 | 75,46 | 75,80 | 75,06 | 75,23 | -1,08% | 675,00 |
| 15.02.2024 | 75,58 | 76,42 | 75,06 | 76,05 | 1,22% | 473,00 |
| 14.02.2024 | 74,71 | 75,86 | 74,18 | 75,13 | -1,17% | 951,00 |
| 13.02.2024 | 76,98 | 77,50 | 75,76 | 76,02 | 0,86% | 655,00 |
| 12.02.2024 | 75,80 | 75,92 | 75,14 | 75,37 | 0,00% | 1.617,00 |
| 09.02.2024 | 74,83 | 75,80 | 74,76 | 75,37 | 0,82% | 782,00 |
| 08.02.2024 | 74,69 | 75,04 | 74,08 | 74,76 | 1,04% | 335,00 |
| 07.02.2024 | 74,00 | 74,48 | 73,59 | 73,99 | -0,12% | 983,00 |
| 06.02.2024 | 74,02 | 74,76 | 73,73 | 74,08 | -0,98% | 347,00 |
| 05.02.2024 | 74,76 | 75,06 | 74,24 | 74,81 | -0,56% | 484,00 |
| 02.02.2024 | 74,98 | 76,00 | 74,34 | 75,23 | 0,99% | 1.065,00 |
| 01.02.2024 | 74,23 | 75,12 | 74,11 | 74,49 | 1,80% | 869,00 |
| 31.01.2024 | 72,96 | 73,48 | 72,37 | 73,17 | 3,46% | 579,00 |
| 30.01.2024 | 70,98 | 71,00 | 68,00 | 70,72 | -0,70% | 1.046,00 |
| 29.01.2024 | 71,05 | 72,08 | 70,66 | 71,22 | 1,99% | 495,00 |
| 26.01.2024 | 69,87 | 70,34 | 69,40 | 69,83 | -2,36% | 270,00 |
| 25.01.2024 | 70,69 | 71,53 | 70,10 | 71,52 | 0,92% | 426,00 |
| 24.01.2024 | 71,04 | 71,28 | 70,18 | 70,87 | -0,20% | 1.862,00 |
| 23.01.2024 | 71,18 | 71,33 | 70,26 | 71,01 | -0,64% | 608,00 |
| 22.01.2024 | 70,44 | 71,96 | 70,44 | 71,47 | 2,10% | 344,00 |
| 19.01.2024 | 69,33 | 70,18 | 69,02 | 70,00 | -0,37% | 347,00 |
| 18.01.2024 | 68,99 | 70,26 | 68,72 | 70,26 | 0,96% | 1.672,00 |
| 17.01.2024 | 69,70 | 69,80 | 68,65 | 69,59 | 0,03% | 4.979,00 |
| 16.01.2024 | 69,70 | 70,48 | 69,32 | 69,57 | -3,54% | 1.655,00 |
| 15.01.2024 | 71,16 | 72,52 | 71,10 | 72,12 | 3,68% | 1.649,00 |
| 12.01.2024 | 69,38 | 70,18 | 68,52 | 69,56 | 0,04% | 365,00 |
| 11.01.2024 | 69,57 | 70,18 | 68,90 | 69,53 | 3,59% | 1.056,00 |
| 10.01.2024 | 66,43 | 67,62 | 66,38 | 67,12 | -0,21% | 214,00 |
| 09.01.2024 | 67,00 | 67,46 | 66,70 | 67,26 | 3,02% | 958,00 |
| 08.01.2024 | 64,87 | 65,66 | 64,63 | 65,29 | 1,01% | 266,00 |
| 05.01.2024 | 64,40 | 65,06 | 63,82 | 64,64 | 0,56% | 530,00 |
| 04.01.2024 | 64,61 | 65,10 | 64,24 | 64,28 | -0,48% | 440,00 |
| 03.01.2024 | 65,35 | 65,98 | 64,58 | 64,59 | -1,28% | 1.867,00 |
| 02.01.2024 | 65,27 | 65,82 | 65,04 | 65,43 | 0,63% | 201,00 |
| 29.12.2023 | 64,96 | 65,40 | 64,72 | 65,02 | 0,26% | 125,00 |
| 28.12.2023 | 64,79 | 65,22 | 64,38 | 64,85 | 0,64% | 391,00 |
| 27.12.2023 | 64,77 | 64,77 | 63,92 | 64,44 | 0,77% | 1.302,00 |
| 22.12.2023 | 63,87 | 64,44 | 63,62 | 63,95 | -1,57% | 151,00 |
| 21.12.2023 | 64,50 | 65,04 | 63,00 | 64,97 | 3,79% | 1.694,00 |
| 20.12.2023 | 63,03 | 63,15 | 61,65 | 62,60 | -0,87% | 2.310,00 |
| 19.12.2023 | 63,01 | 63,50 | 62,69 | 63,15 | 0,70% | 253,00 |
| 18.12.2023 | 63,43 | 63,78 | 62,36 | 62,71 | -0,35% | 280,00 |
| 15.12.2023 | 63,12 | 63,80 | 62,85 | 62,93 | -1,43% | 393,00 |
| 14.12.2023 | 64,31 | 64,79 | 62,80 | 63,84 | -0,30% | 2.463,00 |
| 13.12.2023 | 63,89 | 64,25 | 63,12 | 64,03 | 0,05% | 727,00 |
| 12.12.2023 | 63,83 | 64,30 | 63,62 | 64,00 | 0,00% | 291,00 |
| 11.12.2023 | 63,36 | 64,50 | 63,17 | 64,00 | 0,27% | 1.590,00 |
| 08.12.2023 | 63,88 | 63,91 | 63,32 | 63,83 | -1,24% | 40,00 |
| 07.12.2023 | 64,48 | 64,79 | 63,82 | 64,63 | -1,18% | 480,00 |
| 06.12.2023 | 65,37 | 65,58 | 65,22 | 65,40 | 1,71% | 111,00 |
| 05.12.2023 | 63,22 | 64,34 | 63,22 | 64,30 | -1,62% | 2.214,00 |
| 04.12.2023 | 65,36 | 65,86 | 64,99 | 65,36 | -0,17% | 197,00 |
| 01.12.2023 | 64,62 | 65,82 | 64,26 | 65,47 | 2,28% | 311,00 |
| 30.11.2023 | 63,89 | 64,03 | 62,80 | 64,01 | 3,74% | 791,00 |