27,700€
1,84%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 27,70 | 27,70 | 27,20 | 27,70 | 1,84% | - |
| 22.04.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | - |
| 19.04.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -2,19% | - |
| 18.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 17.04.2024 | 27,40 | 27,40 | 27,00 | 27,00 | -2,88% | 30,00 |
| 16.04.2024 | 28,80 | 28,80 | 27,80 | 27,80 | -4,14% | 3,00 |
| 15.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 45,00 |
| 12.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.04.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | - |
| 10.04.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | - |
| 09.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 08.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 05.04.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 04.04.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 03.04.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 3,65% | - |
| 02.04.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 28.03.2024 | 27,40 | 27,60 | 27,40 | 27,60 | -1,43% | - |
| 27.03.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | - |
| 26.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 25.03.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -2,16% | - |
| 22.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.03.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 2,96% | - |
| 20.03.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | - |
| 19.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 18.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 15.03.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 2,34% | - |
| 14.03.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 13.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 12.03.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 11.03.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -3,76% | - |
| 08.03.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -5,00% | - |
| 07.03.2024 | 27,00 | 28,00 | 27,00 | 28,00 | 1,45% | - |
| 06.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 05.03.2024 | 27,20 | 28,20 | 27,00 | 27,00 | -1,46% | 3.000,00 |
| 04.03.2024 | 26,40 | 27,40 | 26,40 | 27,40 | 2,24% | 4,00 |
| 01.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 29.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 28.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 27.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 26.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 23.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 22.02.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 21.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 20.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 19.02.2024 | 25,60 | 26,60 | 25,60 | 26,20 | 3,15% | 21,00 |
| 16.02.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 15.02.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 100,00 |
| 14.02.2024 | 25,20 | 26,20 | 25,20 | 25,40 | 0,00% | 36,00 |
| 13.02.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 12.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 09.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | - |
| 08.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 07.02.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 2,34% | - |
| 06.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 05.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 02.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 01.02.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | - |
| 31.01.2024 | 26,00 | 26,80 | 25,80 | 25,80 | 6,61% | 409,00 |
| 30.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.01.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -1,61% | - |
| 26.01.2024 | 24,40 | 25,20 | 24,40 | 24,80 | 0,81% | 150,00 |
| 25.01.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 24.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 23.01.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -4,58% | - |
| 22.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | 2,00 |
| 19.01.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 18.01.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | - |
| 17.01.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 16.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 15.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 12.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.01.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,83% | - |
| 10.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 09.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 08.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 05.01.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 04.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 03.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.01.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | - |
| 29.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 28.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 21.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.12.2023 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 19.12.2023 | 23,00 | 23,00 | 22,60 | 22,60 | 0,89% | - |
| 18.12.2023 | 23,20 | 23,20 | 22,40 | 22,40 | -2,61% | 485,00 |
| 15.12.2023 | 23,20 | 23,20 | 23,00 | 23,00 | 3,60% | - |
| 14.12.2023 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 13.12.2023 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 12.12.2023 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | - |
| 11.12.2023 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | - |
| 08.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 07.12.2023 | 22,80 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 06.12.2023 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 05.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 01.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 30.11.2023 | 23,40 | 24,20 | 23,40 | 23,40 | 0,86% | 1,00 |
| 29.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |