44,300€
-1,77%
Echtzeit-Aktienkurs Mizuno Corp.
Bid:
Ask:
Aktienkurse zur Mizuno Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 45,10 | 45,10 | 44,30 | 44,30 | -1,77% | - |
| 16.05.2024 | 45,90 | 45,90 | 44,90 | 45,10 | -1,74% | - |
| 15.05.2024 | 44,40 | 45,90 | 44,40 | 45,90 | 3,38% | - |
| 14.05.2024 | 44,90 | 44,90 | 44,00 | 44,40 | -1,11% | - |
| 13.05.2024 | 45,60 | 45,80 | 44,50 | 44,90 | -3,85% | - |
| 10.05.2024 | 45,90 | 46,80 | 45,80 | 46,70 | 1,97% | - |
| 09.05.2024 | 45,40 | 46,00 | 45,30 | 45,80 | 1,33% | - |
| 08.05.2024 | 46,30 | 46,30 | 44,60 | 45,20 | -2,38% | - |
| 07.05.2024 | 46,60 | 46,60 | 46,00 | 46,30 | -0,64% | - |
| 06.05.2024 | 46,80 | 46,80 | 46,20 | 46,60 | -0,43% | - |
| 03.05.2024 | 46,90 | 46,90 | 46,40 | 46,80 | -0,21% | - |
| 02.05.2024 | 45,50 | 46,90 | 45,50 | 46,90 | 3,08% | - |
| 30.04.2024 | 45,10 | 45,80 | 45,10 | 45,50 | 0,89% | - |
| 29.04.2024 | 44,70 | 45,30 | 44,50 | 45,10 | 0,89% | - |
| 26.04.2024 | 44,20 | 45,20 | 44,20 | 44,70 | 1,13% | - |
| 25.04.2024 | 44,20 | 44,50 | 44,00 | 44,20 | 0,00% | - |
| 24.04.2024 | 44,30 | 44,40 | 44,00 | 44,20 | -0,23% | - |
| 23.04.2024 | 43,60 | 44,70 | 43,60 | 44,30 | 1,61% | - |
| 22.04.2024 | 43,90 | 43,90 | 43,40 | 43,60 | -0,68% | - |
| 19.04.2024 | 44,90 | 44,90 | 43,60 | 43,90 | -2,23% | - |
| 18.04.2024 | 43,90 | 44,90 | 43,90 | 44,90 | 2,28% | - |
| 17.04.2024 | 44,70 | 44,70 | 43,70 | 43,90 | -2,23% | - |
| 16.04.2024 | 45,00 | 45,10 | 44,50 | 44,90 | -2,60% | - |
| 15.04.2024 | 47,00 | 47,00 | 45,80 | 46,10 | -1,91% | - |
| 12.04.2024 | 46,50 | 47,00 | 46,40 | 47,00 | 3,75% | - |
| 11.04.2024 | 43,60 | 45,30 | 43,60 | 45,30 | 3,90% | - |
| 10.04.2024 | 42,60 | 43,70 | 42,60 | 43,60 | 2,35% | - |
| 09.04.2024 | 43,60 | 43,60 | 42,30 | 42,60 | -2,29% | - |
| 08.04.2024 | 40,20 | 43,60 | 40,20 | 43,60 | 8,46% | - |
| 05.04.2024 | 39,00 | 40,40 | 39,00 | 40,20 | 3,08% | - |
| 04.04.2024 | 39,30 | 39,30 | 38,50 | 39,00 | -0,76% | - |
| 03.04.2024 | 39,60 | 39,60 | 39,00 | 39,30 | 0,51% | - |
| 02.04.2024 | 38,70 | 39,50 | 38,70 | 39,10 | 1,03% | - |
| 28.03.2024 | 38,90 | 38,90 | 38,30 | 38,70 | -0,51% | - |
| 27.03.2024 | 38,90 | 39,00 | 38,60 | 38,90 | 0,00% | - |
| 26.03.2024 | 38,50 | 39,00 | 38,50 | 38,90 | 1,04% | - |
| 25.03.2024 | 37,90 | 38,80 | 37,70 | 38,50 | 1,58% | - |
| 22.03.2024 | 37,20 | 37,90 | 37,20 | 37,90 | 1,88% | - |
| 21.03.2024 | 37,00 | 37,20 | 36,90 | 37,20 | 0,54% | - |
| 20.03.2024 | 37,30 | 37,30 | 36,70 | 37,00 | -0,80% | - |
| 19.03.2024 | 36,70 | 37,50 | 36,70 | 37,30 | 1,63% | - |
| 18.03.2024 | 35,90 | 36,70 | 35,90 | 36,70 | 2,23% | - |
| 15.03.2024 | 36,30 | 36,30 | 35,70 | 35,90 | -1,10% | - |
| 14.03.2024 | 35,30 | 36,30 | 35,30 | 36,30 | 2,83% | - |
| 13.03.2024 | 35,30 | 35,50 | 35,10 | 35,30 | 0,00% | - |
| 12.03.2024 | 34,50 | 35,30 | 34,50 | 35,30 | 2,32% | - |
| 11.03.2024 | 35,90 | 35,90 | 34,20 | 34,50 | -3,90% | - |
| 08.03.2024 | 35,70 | 35,90 | 34,60 | 35,90 | 3,76% | - |
| 07.03.2024 | 33,70 | 34,80 | 33,70 | 34,60 | 2,67% | - |
| 06.03.2024 | 33,60 | 33,80 | 33,50 | 33,70 | 3,06% | - |
| 05.03.2024 | 31,90 | 32,80 | 31,90 | 32,70 | 2,51% | 100,00 |
| 04.03.2024 | 32,00 | 32,30 | 31,60 | 31,90 | -1,24% | - |
| 01.03.2024 | 32,40 | 32,50 | 31,80 | 32,30 | -0,31% | - |
| 29.02.2024 | 31,60 | 32,50 | 31,60 | 32,40 | 2,86% | - |
| 28.02.2024 | 31,60 | 31,70 | 31,40 | 31,50 | -3,08% | - |
| 27.02.2024 | 33,30 | 33,30 | 32,40 | 32,50 | -2,40% | - |
| 26.02.2024 | 33,70 | 33,70 | 33,10 | 33,30 | -1,19% | - |
| 23.02.2024 | 33,70 | 33,70 | 33,40 | 33,70 | 0,00% | - |
| 22.02.2024 | 33,70 | 33,80 | 33,30 | 33,70 | 4,98% | - |
| 21.02.2024 | 32,30 | 32,30 | 31,90 | 32,10 | -0,62% | - |
| 20.02.2024 | 31,90 | 32,50 | 31,90 | 32,30 | 1,25% | - |
| 19.02.2024 | 31,50 | 32,00 | 31,50 | 31,90 | 1,27% | - |
| 16.02.2024 | 32,30 | 32,30 | 31,40 | 31,50 | -2,48% | - |
| 15.02.2024 | 32,90 | 32,90 | 32,10 | 32,30 | -1,82% | - |
| 14.02.2024 | 32,50 | 33,00 | 32,50 | 32,90 | 1,23% | - |
| 13.02.2024 | 31,50 | 32,60 | 31,50 | 32,50 | 3,17% | - |
| 12.02.2024 | 32,10 | 32,10 | 31,40 | 31,50 | -1,87% | - |
| 09.02.2024 | 29,40 | 32,30 | 29,40 | 32,10 | 9,18% | - |
| 08.02.2024 | 27,60 | 29,90 | 27,20 | 29,40 | 6,52% | - |
| 07.02.2024 | 27,60 | 27,90 | 27,60 | 27,60 | 0,00% | - |
| 06.02.2024 | 27,50 | 27,60 | 27,40 | 27,60 | -2,82% | - |
| 05.02.2024 | 27,90 | 28,40 | 27,90 | 28,40 | 1,79% | - |
| 02.02.2024 | 27,90 | 27,90 | 27,80 | 27,90 | 0,00% | - |
| 01.02.2024 | 27,70 | 28,10 | 27,70 | 27,90 | 0,72% | - |
| 31.01.2024 | 27,60 | 27,90 | 27,60 | 27,70 | 0,36% | - |
| 30.01.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -1,43% | - |
| 29.01.2024 | 26,90 | 28,10 | 26,90 | 28,00 | 4,09% | - |
| 26.01.2024 | 27,30 | 27,30 | 26,90 | 26,90 | -1,47% | - |
| 25.01.2024 | 27,20 | 27,40 | 27,20 | 27,30 | 1,11% | - |
| 24.01.2024 | 27,10 | 27,10 | 26,90 | 27,00 | -0,37% | - |
| 23.01.2024 | 26,90 | 27,20 | 26,90 | 27,10 | 0,74% | - |
| 22.01.2024 | 26,70 | 27,00 | 26,70 | 26,90 | 0,75% | - |
| 19.01.2024 | 26,90 | 26,90 | 26,60 | 26,70 | -0,74% | - |
| 18.01.2024 | 26,10 | 27,00 | 26,10 | 26,90 | 3,07% | - |
| 17.01.2024 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 16.01.2024 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 15.01.2024 | 26,50 | 26,60 | 26,30 | 26,30 | 1,54% | - |
| 12.01.2024 | 25,90 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 11.01.2024 | 25,50 | 26,00 | 25,50 | 25,90 | 1,57% | - |
| 10.01.2024 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 09.01.2024 | 25,90 | 26,00 | 25,90 | 25,90 | 2,37% | - |
| 08.01.2024 | 25,50 | 25,50 | 25,30 | 25,30 | -0,78% | - |
| 05.01.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 04.01.2024 | 25,10 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 03.01.2024 | 25,30 | 25,40 | 25,10 | 25,10 | -0,79% | - |
| 02.01.2024 | 25,10 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 29.12.2023 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 28.12.2023 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 27.12.2023 | 24,90 | 25,20 | 24,90 | 25,10 | 0,80% | - |
| 22.12.2023 | 24,80 | 25,00 | 24,80 | 24,90 | 0,40% | - |