21,475€
-1,29%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 21,27 | 21,94 | 21,26 | 21,76 | 4,39% | 664,00 |
| 29.04.2024 | 20,83 | 21,03 | 20,76 | 20,84 | -3,07% | 150,00 |
| 26.04.2024 | 20,72 | 21,50 | 20,69 | 21,50 | 3,22% | 426,00 |
| 25.04.2024 | 21,00 | 21,00 | 20,36 | 20,83 | -1,49% | 429,00 |
| 24.04.2024 | 21,15 | 21,15 | 21,12 | 21,15 | 0,69% | - |
| 23.04.2024 | 20,90 | 21,00 | 20,86 | 21,00 | -2,60% | 300,00 |
| 22.04.2024 | 20,76 | 21,56 | 20,74 | 21,56 | 0,58% | 16,00 |
| 19.04.2024 | 20,72 | 21,56 | 20,72 | 21,44 | 3,00% | 49,00 |
| 18.04.2024 | 20,80 | 20,81 | 20,80 | 20,81 | 1,51% | - |
| 17.04.2024 | 20,50 | 20,51 | 20,50 | 20,50 | -5,68% | 16,00 |
| 16.04.2024 | 21,16 | 22,21 | 21,04 | 21,74 | -3,38% | 197,00 |
| 15.04.2024 | 22,72 | 22,72 | 21,99 | 22,50 | 3,19% | 286,00 |
| 12.04.2024 | 21,80 | 22,51 | 21,80 | 21,80 | 0,93% | 592,00 |
| 11.04.2024 | 21,54 | 21,60 | 21,54 | 21,60 | 1,17% | - |
| 10.04.2024 | 21,49 | 21,51 | 21,35 | 21,35 | -1,95% | - |
| 09.04.2024 | 22,44 | 22,44 | 21,66 | 21,78 | 3,20% | 2,00 |
| 08.04.2024 | 20,93 | 21,72 | 20,93 | 21,10 | 0,29% | 772,00 |
| 05.04.2024 | 20,89 | 21,04 | 20,89 | 21,04 | 0,31% | - |
| 04.04.2024 | 20,69 | 21,38 | 20,67 | 20,98 | -3,01% | 1.650,00 |
| 03.04.2024 | 20,79 | 21,63 | 20,61 | 21,63 | 5,36% | 200,00 |
| 02.04.2024 | 21,00 | 21,58 | 20,53 | 20,53 | -2,49% | 795,00 |
| 28.03.2024 | 21,36 | 21,36 | 21,05 | 21,05 | -4,19% | - |
| 27.03.2024 | 21,25 | 21,97 | 21,25 | 21,97 | -0,14% | 10,00 |
| 26.03.2024 | 21,68 | 22,00 | 21,35 | 22,00 | 1,43% | 515,00 |
| 25.03.2024 | 22,22 | 22,22 | 21,53 | 21,69 | -0,91% | 720,00 |
| 22.03.2024 | 21,96 | 21,96 | 21,80 | 21,89 | 1,16% | 20.676,00 |
| 21.03.2024 | 21,35 | 22,19 | 21,35 | 21,64 | 1,41% | 200,00 |
| 20.03.2024 | 21,45 | 21,65 | 21,34 | 21,34 | 1,33% | - |
| 19.03.2024 | 20,93 | 21,49 | 20,89 | 21,06 | 2,23% | 1.554,00 |
| 18.03.2024 | 20,65 | 21,26 | 20,60 | 20,60 | 3,36% | 820,00 |
| 15.03.2024 | 20,22 | 20,27 | 19,93 | 19,93 | 2,94% | 264,00 |
| 14.03.2024 | 19,47 | 19,49 | 19,36 | 19,36 | -3,25% | 500,00 |
| 13.03.2024 | 19,45 | 20,01 | 19,44 | 20,01 | 0,50% | 75,00 |
| 12.03.2024 | 19,47 | 19,91 | 19,26 | 19,91 | -1,63% | 740,00 |
| 11.03.2024 | 20,00 | 20,24 | 19,66 | 20,24 | 0,20% | 1.050,00 |
| 08.03.2024 | 20,38 | 20,94 | 20,20 | 20,20 | 1,25% | 628,00 |
| 07.03.2024 | 19,79 | 19,95 | 19,75 | 19,95 | -0,40% | - |
| 06.03.2024 | 19,89 | 20,03 | 19,89 | 20,03 | 0,30% | - |
| 05.03.2024 | 19,73 | 19,97 | 19,73 | 19,97 | 0,55% | - |
| 04.03.2024 | 19,72 | 20,40 | 19,52 | 19,86 | 0,81% | 375,00 |
| 01.03.2024 | 19,68 | 20,35 | 19,67 | 19,70 | -2,38% | 1.135,00 |
| 29.02.2024 | 20,60 | 20,60 | 19,55 | 20,18 | 3,89% | 5.270,00 |
| 28.02.2024 | 19,86 | 19,86 | 19,43 | 19,43 | -5,24% | - |
| 27.02.2024 | 20,64 | 20,64 | 20,00 | 20,50 | -0,77% | 485,00 |
| 26.02.2024 | 20,01 | 20,67 | 20,00 | 20,66 | 0,54% | 2.498,00 |
| 23.02.2024 | 20,51 | 20,55 | 19,88 | 20,55 | -0,87% | 1.197,00 |
| 22.02.2024 | 19,65 | 20,73 | 19,64 | 20,73 | 7,35% | 1.300,00 |
| 21.02.2024 | 19,16 | 19,96 | 19,15 | 19,31 | 1,55% | 153,00 |
| 20.02.2024 | 19,20 | 19,40 | 19,01 | 19,02 | -2,04% | 2.218,00 |
| 19.02.2024 | 19,83 | 20,00 | 19,12 | 19,41 | 5,09% | 870,00 |
| 16.02.2024 | 18,59 | 18,62 | 18,47 | 18,47 | 1,48% | 450,00 |
| 15.02.2024 | 18,06 | 18,33 | 18,06 | 18,20 | -1,06% | 420,00 |
| 14.02.2024 | 17,85 | 18,40 | 17,85 | 18,40 | 1,07% | 301,00 |
| 13.02.2024 | 17,47 | 18,50 | 17,47 | 18,20 | 7,06% | 12.037,00 |
| 12.02.2024 | 16,96 | 17,00 | 16,96 | 17,00 | -3,02% | - |
| 09.02.2024 | 16,91 | 17,70 | 16,91 | 17,53 | 0,72% | 308,00 |
| 08.02.2024 | 16,86 | 17,47 | 16,83 | 17,41 | -0,63% | 290,00 |
| 07.02.2024 | 17,19 | 17,52 | 17,19 | 17,52 | 4,97% | 115,00 |
| 06.02.2024 | 15,84 | 16,87 | 15,84 | 16,69 | 7,92% | 886,00 |
| 05.02.2024 | 16,20 | 16,20 | 15,46 | 15,46 | -3,31% | 880,00 |
| 02.02.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -0,56% | - |
| 01.02.2024 | 15,85 | 16,61 | 15,85 | 16,08 | 1,77% | 1,00 |
| 31.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 30.01.2024 | 16,08 | 16,08 | 15,60 | 15,60 | 0,06% | 148,00 |
| 29.01.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 2,16% | - |
| 26.01.2024 | 15,26 | 15,26 | 15,26 | 15,26 | -1,58% | - |
| 25.01.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -3,40% | - |
| 24.01.2024 | 15,55 | 16,05 | 15,55 | 16,05 | 1,01% | 1.400,00 |
| 23.01.2024 | 15,89 | 15,89 | 15,89 | 15,89 | -1,00% | - |
| 22.01.2024 | 16,05 | 16,09 | 16,05 | 16,05 | -1,29% | 215,00 |
| 19.01.2024 | 15,70 | 16,29 | 15,70 | 16,26 | -0,21% | 1.200,00 |
| 18.01.2024 | 16,16 | 16,30 | 15,63 | 16,30 | 3,79% | 315,00 |
| 17.01.2024 | 15,72 | 16,20 | 15,70 | 15,70 | -0,63% | 372,00 |
| 16.01.2024 | 15,48 | 15,80 | 15,48 | 15,80 | 0,64% | 450,00 |
| 15.01.2024 | 15,24 | 15,75 | 15,24 | 15,70 | 4,42% | 500,00 |
| 12.01.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 1,97% | - |
| 11.01.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,99% | - |
| 10.01.2024 | 14,61 | 14,61 | 14,34 | 14,60 | -0,07% | 4.667,00 |
| 09.01.2024 | 14,67 | 14,67 | 14,61 | 14,61 | -3,47% | 312,00 |
| 08.01.2024 | 14,77 | 15,14 | 14,77 | 15,14 | 0,50% | 700,00 |
| 05.01.2024 | 14,84 | 15,06 | 14,84 | 15,06 | 5,91% | 50,00 |
| 04.01.2024 | 14,18 | 14,22 | 14,18 | 14,22 | -2,27% | 1,00 |
| 03.01.2024 | 14,49 | 14,56 | 14,49 | 14,55 | -0,07% | 656,00 |
| 02.01.2024 | 15,00 | 15,00 | 14,56 | 14,56 | -0,68% | 250,00 |
| 29.12.2023 | 14,66 | 14,66 | 14,16 | 14,66 | 0,07% | 125,00 |
| 28.12.2023 | 14,54 | 14,65 | 14,37 | 14,65 | 5,12% | 980,00 |
| 27.12.2023 | 13,94 | 13,94 | 13,94 | 13,94 | 0,07% | - |
| 22.12.2023 | 13,90 | 13,93 | 13,90 | 13,93 | -0,50% | 39,00 |
| 21.12.2023 | 14,00 | 14,32 | 14,00 | 14,00 | -1,43% | 2.568,00 |
| 20.12.2023 | 14,00 | 14,33 | 14,00 | 14,20 | 1,77% | 597,00 |
| 19.12.2023 | 13,98 | 13,98 | 13,95 | 13,95 | 0,07% | 600,00 |
| 18.12.2023 | 13,93 | 13,94 | 13,93 | 13,94 | -4,26% | 900,00 |
| 15.12.2023 | 14,09 | 14,56 | 14,09 | 14,56 | 4,15% | 390,00 |
| 14.12.2023 | 13,98 | 13,98 | 13,98 | 13,98 | -1,99% | - |
| 13.12.2023 | 14,20 | 14,50 | 14,20 | 14,27 | 0,47% | 459,00 |
| 12.12.2023 | 14,66 | 14,66 | 14,20 | 14,20 | -0,02% | 69,00 |
| 11.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 420,00 |
| 08.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,45% | - |
| 07.12.2023 | 14,17 | 14,17 | 14,17 | 14,17 | -4,47% | - |
| 06.12.2023 | 14,42 | 14,83 | 14,42 | 14,83 | 4,88% | 525,00 |