20,531CHF
2,02%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,57 | 20,69 | 20,50 | 20,53 | 2,02% | - |
| 25.04.2024 | 20,47 | 20,59 | 20,11 | 20,13 | -3,95% | - |
| 24.04.2024 | 20,98 | 21,00 | 20,88 | 20,95 | 1,36% | - |
| 23.04.2024 | 20,63 | 20,68 | 20,58 | 20,67 | 0,91% | - |
| 22.04.2024 | 20,40 | 20,54 | 20,40 | 20,49 | 0,36% | - |
| 19.04.2024 | 20,34 | 20,41 | 20,26 | 20,41 | 0,00% | - |
| 18.04.2024 | 20,51 | 20,51 | 20,34 | 20,41 | 0,64% | - |
| 17.04.2024 | 20,18 | 20,33 | 20,17 | 20,28 | -2,22% | - |
| 16.04.2024 | 20,90 | 20,95 | 20,73 | 20,74 | -4,04% | - |
| 15.04.2024 | 21,65 | 21,74 | 21,61 | 21,62 | 0,32% | - |
| 12.04.2024 | 21,56 | 21,59 | 21,43 | 21,55 | 0,96% | - |
| 11.04.2024 | 21,47 | 21,48 | 21,26 | 21,34 | 0,17% | - |
| 10.04.2024 | 21,36 | 21,39 | 21,25 | 21,31 | -1,14% | - |
| 09.04.2024 | 21,60 | 21,76 | 21,52 | 21,55 | 2,89% | - |
| 08.04.2024 | 20,81 | 21,12 | 20,70 | 20,95 | 1,01% | - |
| 05.04.2024 | 20,71 | 20,91 | 20,68 | 20,74 | -0,78% | - |
| 04.04.2024 | 20,76 | 20,93 | 20,72 | 20,90 | 1,22% | - |
| 03.04.2024 | 20,66 | 20,68 | 20,52 | 20,65 | 1,70% | - |
| 02.04.2024 | 20,78 | 20,83 | 20,28 | 20,30 | -2,01% | - |
| 28.03.2024 | 20,95 | 20,98 | 20,54 | 20,72 | -2,10% | - |
| 27.03.2024 | 21,11 | 21,23 | 21,11 | 21,17 | 0,06% | - |
| 26.03.2024 | 21,04 | 21,15 | 21,04 | 21,15 | 0,05% | - |
| 25.03.2024 | 21,17 | 21,24 | 21,08 | 21,14 | 0,04% | - |
| 22.03.2024 | 21,32 | 21,37 | 21,13 | 21,13 | -1,35% | - |
| 21.03.2024 | 20,89 | 21,45 | 20,87 | 21,42 | 3,02% | - |
| 20.03.2024 | 20,97 | 21,09 | 20,76 | 20,80 | 1,25% | - |
| 19.03.2024 | 20,47 | 20,56 | 20,34 | 20,54 | 1,84% | - |
| 18.03.2024 | 20,18 | 20,22 | 20,11 | 20,17 | 2,52% | - |
| 15.03.2024 | 19,76 | 19,80 | 19,47 | 19,67 | 4,11% | - |
| 14.03.2024 | 19,02 | 19,05 | 18,89 | 18,90 | -0,65% | - |
| 13.03.2024 | 18,95 | 19,09 | 18,95 | 19,02 | -1,59% | - |
| 12.03.2024 | 18,94 | 19,38 | 18,75 | 19,33 | 0,86% | - |
| 11.03.2024 | 19,32 | 19,34 | 19,16 | 19,16 | -3,06% | - |
| 08.03.2024 | 19,80 | 19,85 | 19,65 | 19,77 | 1,43% | - |
| 07.03.2024 | 19,31 | 19,67 | 19,26 | 19,49 | -0,78% | - |
| 06.03.2024 | 19,39 | 19,69 | 19,39 | 19,64 | 1,86% | - |
| 05.03.2024 | 19,26 | 19,48 | 19,25 | 19,28 | 0,23% | - |
| 04.03.2024 | 19,05 | 19,31 | 19,05 | 19,24 | 0,83% | - |
| 01.03.2024 | 19,17 | 19,21 | 19,08 | 19,08 | 0,74% | - |
| 29.02.2024 | 18,95 | 18,98 | 18,82 | 18,94 | 1,11% | - |
| 28.02.2024 | 18,96 | 19,00 | 18,74 | 18,74 | -2,74% | - |
| 27.02.2024 | 19,26 | 19,39 | 19,24 | 19,26 | -0,54% | - |
| 26.02.2024 | 19,23 | 19,57 | 19,23 | 19,37 | -0,04% | - |
| 23.02.2024 | 19,23 | 19,55 | 19,23 | 19,38 | 0,40% | - |
| 22.02.2024 | 19,01 | 19,65 | 19,01 | 19,30 | 3,30% | - |
| 21.02.2024 | 18,53 | 18,73 | 18,51 | 18,68 | 1,96% | - |
| 20.02.2024 | 18,50 | 18,51 | 18,32 | 18,32 | -2,71% | - |
| 19.02.2024 | 18,52 | 18,84 | 18,38 | 18,83 | 6,17% | - |
| 16.02.2024 | 17,90 | 17,93 | 17,74 | 17,74 | 1,41% | - |
| 15.02.2024 | 17,41 | 17,60 | 17,41 | 17,49 | 1,45% | - |
| 14.02.2024 | 17,20 | 17,41 | 17,20 | 17,24 | 1,60% | - |
| 13.02.2024 | 16,92 | 17,21 | 16,91 | 16,97 | 4,23% | - |
| 12.02.2024 | 16,24 | 16,30 | 16,23 | 16,28 | 0,63% | - |
| 09.02.2024 | 16,23 | 16,30 | 16,15 | 16,18 | 0,28% | - |
| 08.02.2024 | 16,16 | 16,18 | 16,04 | 16,14 | -1,94% | - |
| 07.02.2024 | 16,39 | 16,51 | 16,34 | 16,45 | 4,21% | - |
| 06.02.2024 | 15,20 | 15,91 | 15,13 | 15,79 | 7,91% | - |
| 05.02.2024 | 14,89 | 14,89 | 14,63 | 14,63 | -2,92% | - |
| 02.02.2024 | 15,02 | 15,09 | 14,96 | 15,07 | -1,17% | - |
| 01.02.2024 | 15,04 | 15,34 | 15,04 | 15,25 | 1,99% | - |
| 31.01.2024 | 15,01 | 15,02 | 14,90 | 14,95 | 1,93% | - |
| 30.01.2024 | 14,80 | 14,90 | 14,67 | 14,67 | -1,34% | - |
| 29.01.2024 | 14,82 | 14,90 | 14,81 | 14,87 | 2,29% | - |
| 26.01.2024 | 14,57 | 14,59 | 14,50 | 14,53 | -1,60% | - |
| 25.01.2024 | 14,81 | 14,86 | 14,59 | 14,77 | -1,17% | - |
| 24.01.2024 | 14,86 | 14,95 | 14,82 | 14,94 | -0,74% | - |
| 23.01.2024 | 15,25 | 15,28 | 14,92 | 15,06 | -2,02% | - |
| 22.01.2024 | 15,40 | 15,45 | 15,32 | 15,37 | 1,26% | - |
| 19.01.2024 | 15,12 | 15,19 | 15,09 | 15,18 | 0,33% | - |
| 18.01.2024 | 14,99 | 15,18 | 14,98 | 15,13 | 0,79% | - |
| 17.01.2024 | 14,94 | 15,06 | 14,94 | 15,01 | 2,02% | - |
| 16.01.2024 | 14,69 | 14,75 | 14,53 | 14,71 | 0,49% | - |
| 15.01.2024 | 14,45 | 14,72 | 14,28 | 14,64 | 2,21% | - |
| 12.01.2024 | 14,25 | 14,32 | 14,20 | 14,32 | 2,46% | - |
| 11.01.2024 | 13,89 | 14,05 | 13,89 | 13,98 | 2,14% | - |
| 10.01.2024 | 13,77 | 13,77 | 13,54 | 13,68 | -0,50% | - |
| 09.01.2024 | 13,78 | 13,82 | 13,73 | 13,75 | -1,24% | - |
| 08.01.2024 | 13,88 | 13,96 | 13,87 | 13,92 | -1,10% | - |
| 05.01.2024 | 13,77 | 14,08 | 13,75 | 14,08 | 4,09% | - |
| 04.01.2024 | 13,52 | 13,62 | 13,40 | 13,53 | -1,38% | - |
| 03.01.2024 | 13,74 | 13,77 | 13,70 | 13,72 | 0,29% | - |
| 02.01.2024 | 13,73 | 13,74 | 13,62 | 13,68 | 1,27% | - |
| 29.12.2023 | 13,41 | 13,50 | 13,37 | 13,50 | 0,65% | - |
| 28.12.2023 | 13,47 | 13,48 | 13,37 | 13,42 | -66,10% | - |
| 27.12.2023 | 40,19 | 40,30 | 39,58 | 39,58 | -1,58% | - |
| 22.12.2023 | 40,04 | 40,24 | 39,95 | 40,21 | 0,86% | - |
| 21.12.2023 | 39,93 | 40,01 | 39,56 | 39,87 | -0,37% | - |
| 20.12.2023 | 39,99 | 40,46 | 39,90 | 40,02 | 0,85% | - |
| 19.12.2023 | 40,41 | 40,59 | 39,67 | 39,68 | -1,19% | - |
| 18.12.2023 | 40,38 | 40,48 | 40,02 | 40,16 | -2,02% | - |
| 15.12.2023 | 40,84 | 41,11 | 40,76 | 40,98 | 1,76% | - |
| 14.12.2023 | 40,42 | 40,56 | 40,27 | 40,28 | -0,52% | - |
| 13.12.2023 | 40,70 | 40,72 | 40,47 | 40,49 | -0,97% | - |
| 12.12.2023 | 40,89 | 40,99 | 40,82 | 40,88 | -1,26% | - |
| 11.12.2023 | 40,72 | 41,41 | 40,59 | 41,41 | 1,91% | - |
| 08.12.2023 | 40,62 | 40,81 | 40,39 | 40,63 | -0,15% | - |
| 07.12.2023 | 40,68 | 40,71 | 40,32 | 40,69 | -1,32% | - |
| 06.12.2023 | 41,50 | 41,69 | 41,16 | 41,23 | 1,05% | - |
| 05.12.2023 | 40,73 | 40,91 | 40,67 | 40,81 | -0,09% | - |
| 04.12.2023 | 41,09 | 41,09 | 40,71 | 40,84 | -1,04% | - |