85,420€
1,93%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 84,62 | 84,90 | 84,62 | 84,90 | 1,31% | 98,00 |
| 16.05.2024 | 85,08 | 85,08 | 83,80 | 83,80 | -0,99% | 20,00 |
| 15.05.2024 | 84,64 | 84,64 | 84,64 | 84,64 | -1,47% | - |
| 14.05.2024 | 85,30 | 86,54 | 85,30 | 85,90 | 1,68% | 4,00 |
| 13.05.2024 | 84,48 | 84,48 | 84,48 | 84,48 | -0,94% | 20,00 |
| 10.05.2024 | 85,88 | 86,82 | 85,28 | 85,28 | 1,43% | 217,00 |
| 09.05.2024 | 84,08 | 84,08 | 84,08 | 84,08 | -1,41% | - |
| 08.05.2024 | 84,82 | 85,28 | 84,82 | 85,28 | -2,65% | - |
| 07.05.2024 | 87,78 | 87,78 | 87,58 | 87,60 | -0,34% | 20,00 |
| 06.05.2024 | 87,90 | 88,08 | 87,90 | 87,90 | 0,00% | 83,00 |
| 03.05.2024 | 87,62 | 88,10 | 87,08 | 87,90 | 1,31% | 1.899,00 |
| 02.05.2024 | 86,08 | 86,76 | 86,08 | 86,76 | 0,56% | 128,00 |
| 30.04.2024 | 86,48 | 87,20 | 86,28 | 86,28 | 4,68% | 64,00 |
| 29.04.2024 | 81,46 | 82,42 | 81,46 | 82,42 | 0,81% | 12,00 |
| 26.04.2024 | 80,80 | 83,24 | 80,80 | 81,76 | 4,45% | 240,00 |
| 25.04.2024 | 80,00 | 80,00 | 78,28 | 78,28 | -4,40% | 150,00 |
| 24.04.2024 | 82,16 | 83,16 | 81,88 | 81,88 | 2,35% | 10,00 |
| 23.04.2024 | 80,38 | 81,52 | 80,00 | 80,00 | -0,72% | 33,00 |
| 22.04.2024 | 81,00 | 81,52 | 80,24 | 80,58 | 0,22% | 168,00 |
| 19.04.2024 | 80,44 | 80,44 | 80,40 | 80,40 | -2,99% | - |
| 18.04.2024 | 84,00 | 84,00 | 82,88 | 82,88 | -1,33% | 75,00 |
| 17.04.2024 | 83,30 | 85,24 | 83,30 | 84,00 | -0,92% | 15,00 |
| 16.04.2024 | 85,02 | 85,92 | 84,78 | 84,78 | -4,74% | 266,00 |
| 15.04.2024 | 89,74 | 89,74 | 89,00 | 89,00 | 0,59% | 80,00 |
| 12.04.2024 | 88,48 | 88,48 | 88,48 | 88,48 | 0,71% | - |
| 11.04.2024 | 89,18 | 89,18 | 87,86 | 87,86 | 3,76% | 180,00 |
| 10.04.2024 | 85,22 | 85,22 | 84,68 | 84,68 | -1,07% | - |
| 09.04.2024 | 86,88 | 86,88 | 85,60 | 85,60 | 0,73% | 19,00 |
| 08.04.2024 | 83,78 | 85,44 | 83,78 | 84,98 | 0,59% | 650,00 |
| 05.04.2024 | 84,20 | 84,48 | 84,20 | 84,48 | 1,78% | - |
| 04.04.2024 | 83,68 | 84,38 | 83,00 | 83,00 | 1,05% | 220,00 |
| 03.04.2024 | 82,24 | 82,26 | 81,76 | 82,14 | 0,10% | 810,00 |
| 02.04.2024 | 82,60 | 83,46 | 82,06 | 82,06 | -2,43% | 573,00 |
| 28.03.2024 | 83,56 | 84,10 | 83,56 | 84,10 | -0,76% | 20,00 |
| 27.03.2024 | 84,78 | 84,98 | 84,74 | 84,74 | 1,49% | 730,00 |
| 26.03.2024 | 83,72 | 84,20 | 83,50 | 83,50 | -0,38% | 30,00 |
| 25.03.2024 | 84,30 | 84,96 | 83,82 | 83,82 | 0,05% | 250,00 |
| 22.03.2024 | 83,38 | 84,72 | 83,38 | 83,78 | 0,65% | 212,00 |
| 21.03.2024 | 82,22 | 84,38 | 82,22 | 83,24 | 3,58% | 200,00 |
| 20.03.2024 | 79,30 | 80,80 | 79,30 | 80,36 | 1,06% | 5,00 |
| 19.03.2024 | 78,96 | 79,52 | 78,96 | 79,52 | 1,95% | - |
| 18.03.2024 | 77,12 | 78,00 | 77,12 | 78,00 | 2,01% | 900,00 |
| 15.03.2024 | 77,74 | 77,74 | 76,42 | 76,46 | -0,18% | 590,00 |
| 14.03.2024 | 76,48 | 77,80 | 76,48 | 76,60 | 2,02% | 300,00 |
| 13.03.2024 | 75,62 | 76,94 | 75,08 | 75,08 | -1,60% | 550,00 |
| 12.03.2024 | 76,08 | 76,30 | 75,56 | 76,30 | -0,16% | 1.168,00 |
| 11.03.2024 | 77,44 | 77,44 | 76,42 | 76,42 | -3,63% | 192,00 |
| 08.03.2024 | 79,78 | 81,10 | 79,30 | 79,30 | -1,29% | 116,00 |
| 07.03.2024 | 79,88 | 81,48 | 79,88 | 80,34 | 0,27% | 50,00 |
| 06.03.2024 | 80,86 | 81,28 | 80,12 | 80,12 | -1,09% | 104,00 |
| 05.03.2024 | 80,94 | 82,68 | 80,94 | 81,00 | 0,17% | 1.171,00 |
| 04.03.2024 | 81,06 | 81,06 | 80,86 | 80,86 | 2,67% | 896,00 |
| 01.03.2024 | 78,82 | 78,82 | 78,76 | 78,76 | 1,16% | 18,00 |
| 29.02.2024 | 77,40 | 77,86 | 77,40 | 77,86 | 0,75% | - |
| 28.02.2024 | 77,74 | 78,96 | 77,28 | 77,28 | -0,90% | 89,00 |
| 27.02.2024 | 78,24 | 79,42 | 77,98 | 77,98 | -0,71% | 142,00 |
| 26.02.2024 | 78,84 | 78,84 | 78,54 | 78,54 | -0,88% | 205,00 |
| 23.02.2024 | 79,24 | 80,52 | 79,24 | 79,24 | -0,05% | 132,00 |
| 22.02.2024 | 79,74 | 79,92 | 78,62 | 79,28 | 3,85% | 329,00 |
| 21.02.2024 | 77,08 | 77,64 | 76,34 | 76,34 | 1,35% | 454,00 |
| 20.02.2024 | 76,50 | 76,50 | 75,32 | 75,32 | -1,54% | 200,00 |
| 19.02.2024 | 76,18 | 76,50 | 75,50 | 76,50 | 2,16% | 296,00 |
| 16.02.2024 | 75,18 | 75,92 | 74,88 | 74,88 | -0,64% | 400,00 |
| 15.02.2024 | 74,68 | 75,36 | 74,68 | 75,36 | 1,15% | 200,00 |
| 14.02.2024 | 74,34 | 75,40 | 74,34 | 74,50 | -1,11% | 115,00 |
| 13.02.2024 | 76,04 | 76,98 | 75,34 | 75,34 | 0,11% | 90,00 |
| 12.02.2024 | 74,82 | 76,22 | 74,82 | 75,26 | 0,80% | 50,00 |
| 09.02.2024 | 74,40 | 75,88 | 74,40 | 74,66 | 0,62% | 119,00 |
| 08.02.2024 | 74,02 | 75,28 | 74,02 | 74,20 | 1,03% | 88,00 |
| 07.02.2024 | 73,78 | 73,78 | 73,44 | 73,44 | -0,08% | - |
| 06.02.2024 | 73,78 | 73,78 | 73,50 | 73,50 | -0,46% | 2,00 |
| 05.02.2024 | 73,84 | 73,84 | 73,84 | 73,84 | -0,94% | 230,00 |
| 02.02.2024 | 74,10 | 74,54 | 74,10 | 74,54 | 1,94% | - |
| 01.02.2024 | 74,22 | 75,12 | 73,12 | 73,12 | 1,56% | 15,00 |
| 31.01.2024 | 72,34 | 73,74 | 72,00 | 72,00 | 2,65% | 55,00 |
| 30.01.2024 | 70,48 | 71,26 | 69,24 | 70,14 | -0,65% | 218,00 |
| 29.01.2024 | 71,66 | 71,66 | 70,60 | 70,60 | 0,86% | 138,00 |
| 26.01.2024 | 70,00 | 70,54 | 70,00 | 70,00 | -1,44% | 5,00 |
| 25.01.2024 | 70,00 | 71,10 | 70,00 | 71,02 | 0,74% | 683,00 |
| 24.01.2024 | 70,00 | 70,50 | 70,00 | 70,50 | 0,14% | - |
| 23.01.2024 | 69,96 | 71,82 | 69,96 | 70,40 | -2,14% | 20,00 |
| 22.01.2024 | 70,46 | 71,94 | 70,46 | 71,94 | 3,69% | 29,00 |
| 19.01.2024 | 68,78 | 69,38 | 68,78 | 69,38 | -0,52% | - |
| 18.01.2024 | 68,52 | 70,00 | 68,52 | 69,74 | 1,25% | 20,00 |
| 17.01.2024 | 68,80 | 69,60 | 68,80 | 68,88 | -0,14% | 50,00 |
| 16.01.2024 | 69,18 | 70,34 | 68,98 | 68,98 | -3,52% | 50,00 |
| 15.01.2024 | 70,78 | 72,02 | 70,78 | 71,50 | 3,65% | 618,00 |
| 12.01.2024 | 68,80 | 68,98 | 68,80 | 68,98 | 0,15% | - |
| 11.01.2024 | 69,10 | 70,28 | 68,88 | 68,88 | 3,70% | 80,00 |
| 10.01.2024 | 66,04 | 67,66 | 66,04 | 66,42 | -0,39% | 30,00 |
| 09.01.2024 | 66,58 | 67,32 | 66,58 | 66,68 | 3,77% | 80,00 |
| 08.01.2024 | 64,26 | 64,26 | 64,26 | 64,26 | 0,41% | 34,00 |
| 05.01.2024 | 63,90 | 64,00 | 63,90 | 64,00 | -1,42% | - |
| 04.01.2024 | 64,14 | 64,92 | 64,08 | 64,92 | 0,74% | 428,00 |
| 03.01.2024 | 64,80 | 65,90 | 64,44 | 64,44 | -0,62% | 1.337,00 |
| 02.01.2024 | 64,88 | 64,88 | 64,84 | 64,84 | -1,13% | - |
| 29.12.2023 | 64,36 | 65,58 | 64,36 | 65,58 | 1,99% | 180,00 |
| 28.12.2023 | 64,20 | 64,30 | 64,20 | 64,30 | 0,97% | - |
| 27.12.2023 | 63,68 | 63,68 | 63,68 | 63,68 | 0,57% | - |
| 22.12.2023 | 63,36 | 64,48 | 63,32 | 63,32 | -1,74% | 50,00 |