Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,99 | 3,01 | 2,96 | 2,98 | -1,98% | - |
| 25.02.2021 | 3,04 | 3,04 | 3,04 | 3,04 | -0,98% | - |
| 24.02.2021 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | - |
| 23.02.2021 | 3,06 | 3,07 | 3,04 | 3,07 | -0,97% | - |
| 22.02.2021 | 3,07 | 3,10 | 3,07 | 3,10 | 2,82% | - |
| 19.02.2021 | 3,01 | 3,02 | 3,01 | 3,01 | 0,50% | - |
| 18.02.2021 | 3,00 | 3,01 | 2,98 | 3,00 | -2,92% | - |
| 17.02.2021 | 3,09 | 3,10 | 3,08 | 3,09 | 1,31% | - |
| 16.02.2021 | 3,07 | 3,07 | 3,05 | 3,05 | 2,70% | - |
| 12.02.2021 | 2,97 | 2,98 | 2,96 | 2,97 | 1,89% | - |
| 11.02.2021 | 2,92 | 2,92 | 2,91 | 2,91 | 0,52% | - |
| 10.02.2021 | 2,90 | 2,91 | 0,00 | 2,90 | -1,19% | - |
| 09.02.2021 | 2,93 | 2,94 | 0,00 | 2,93 | -0,85% | - |
| 08.02.2021 | 2,94 | 2,97 | 2,94 | 2,96 | 3,14% | - |
| 05.02.2021 | 2,85 | 2,88 | 2,85 | 2,87 | 1,78% | - |
| 04.02.2021 | 2,80 | 2,82 | 2,80 | 2,82 | 1,08% | - |
| 03.02.2021 | 2,80 | 2,80 | 2,79 | 2,79 | 1,83% | - |
| 02.02.2021 | 2,73 | 2,74 | 2,73 | 2,74 | -0,73% | - |
| 01.02.2021 | 2,70 | 2,76 | 2,70 | 2,76 | 2,99% | - |
| 29.01.2021 | 2,67 | 2,69 | 0,00 | 2,68 | -1,83% | - |
| 28.01.2021 | 2,72 | 2,75 | 2,71 | 2,73 | 3,02% | - |
| 27.01.2021 | 2,67 | 2,68 | 2,64 | 2,65 | -2,40% | - |
| 26.01.2021 | 2,71 | 2,72 | 2,70 | 2,71 | 1,12% | - |
| 25.01.2021 | 2,68 | 2,69 | 2,65 | 2,68 | -0,92% | - |
| 22.01.2021 | 2,69 | 2,71 | 2,69 | 2,71 | 0,37% | - |
| 21.01.2021 | 2,70 | 2,70 | 2,69 | 2,70 | -1,10% | - |
| 20.01.2021 | 2,73 | 2,73 | 2,73 | 2,73 | -0,37% | - |
| 19.01.2021 | 2,78 | 2,79 | 2,74 | 2,74 | -1,08% | - |
| 15.01.2021 | 2,75 | 2,78 | 0,00 | 2,77 | -1,78% | - |
| 14.01.2021 | 2,80 | 2,83 | 2,80 | 2,82 | 1,08% | - |
| 13.01.2021 | 2,78 | 2,80 | 2,78 | 2,79 | 0,00% | - |
| 12.01.2021 | 2,78 | 2,79 | 2,77 | 2,79 | 0,72% | - |
| 11.01.2021 | 2,77 | 2,78 | 2,75 | 2,77 | 0,36% | - |
| 08.01.2021 | 2,72 | 2,76 | 2,72 | 2,76 | 1,85% | - |
| 07.01.2021 | 2,70 | 2,72 | 2,69 | 2,71 | 1,50% | - |
| 06.01.2021 | 2,64 | 2,68 | 0,00 | 2,67 | 3,90% | - |
| 05.01.2021 | 2,55 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 04.01.2021 | 2,56 | 2,56 | 2,53 | 2,56 | 0,00% | - |
| 31.12.2020 | 2,56 | 2,57 | 2,56 | 2,56 | 0,39% | - |
| 30.12.2020 | 2,56 | 2,57 | 2,54 | 2,55 | -2,12% | - |
| 29.12.2020 | 2,57 | 2,66 | 2,53 | 2,60 | 3,17% | - |
| 28.12.2020 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | - |
| 24.12.2020 | 2,54 | 2,54 | 2,52 | 2,52 | -0,59% | - |
| 23.12.2020 | 2,55 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 22.12.2020 | 2,55 | 2,55 | 2,53 | 2,54 | -0,39% | - |
| 21.12.2020 | 2,54 | 2,56 | 2,54 | 2,55 | -1,17% | - |
| 18.12.2020 | 2,56 | 2,61 | 2,55 | 2,58 | 0,39% | - |
| 17.12.2020 | 2,57 | 2,58 | 2,57 | 2,57 | 0,20% | - |
| 16.12.2020 | 2,57 | 2,58 | 2,54 | 2,56 | -0,58% | - |
| 15.12.2020 | 2,57 | 2,58 | 2,57 | 2,58 | -0,39% | - |
| 14.12.2020 | 2,59 | 2,60 | 2,57 | 2,59 | 0,78% | - |
| 11.12.2020 | 2,58 | 2,59 | 2,57 | 2,57 | -5,52% | - |
| 10.12.2020 | 2,56 | 2,79 | 2,55 | 2,72 | 7,52% | - |
| 09.12.2020 | 2,55 | 2,55 | 2,53 | 2,53 | -0,20% | - |
| 08.12.2020 | 2,55 | 2,56 | 2,48 | 2,53 | -2,88% | - |
| 07.12.2020 | 2,60 | 2,73 | 2,58 | 2,61 | -0,76% | - |
| 04.12.2020 | 2,63 | 2,64 | 2,62 | 2,63 | 0,00% | - |
| 03.12.2020 | 2,64 | 2,65 | 2,63 | 2,63 | 1,55% | - |
| 02.12.2020 | 2,63 | 2,63 | 2,59 | 2,59 | -0,77% | - |
| 01.12.2020 | 2,63 | 2,63 | 2,61 | 2,61 | 1,17% | - |
| 30.11.2020 | 2,63 | 2,63 | 2,58 | 2,58 | -4,28% | - |
| 27.11.2020 | 2,68 | 2,69 | 2,63 | 2,69 | -1,10% | - |
| 25.11.2020 | 2,73 | 2,73 | 2,72 | 2,72 | -2,68% | - |
| 24.11.2020 | 2,79 | 2,80 | 2,79 | 2,80 | 0,36% | - |
| 23.11.2020 | 2,81 | 2,81 | 2,79 | 2,79 | 0,36% | - |
| 20.11.2020 | 2,76 | 2,78 | 2,76 | 2,78 | 1,46% | - |
| 19.11.2020 | 2,74 | 2,75 | 2,73 | 2,74 | 0,74% | - |
| 18.11.2020 | 2,75 | 2,76 | 2,72 | 2,72 | -1,09% | - |
| 17.11.2020 | 2,75 | 2,75 | 2,74 | 2,75 | -0,36% | - |
| 16.11.2020 | 2,77 | 2,78 | 2,75 | 2,76 | 1,85% | - |
| 13.11.2020 | 2,69 | 2,72 | 2,68 | 2,71 | -0,55% | - |
| 12.11.2020 | 2,74 | 2,77 | 2,72 | 2,72 | -1,98% | - |
| 11.11.2020 | 2,80 | 2,80 | 2,77 | 2,78 | 1,09% | - |
| 10.11.2020 | 2,75 | 2,78 | 2,74 | 2,75 | 0,00% | - |
| 09.11.2020 | 2,71 | 2,77 | 2,70 | 2,75 | 4,57% | - |
| 06.11.2020 | 2,62 | 2,63 | 2,62 | 2,63 | 1,16% | - |
| 05.11.2020 | 2,59 | 2,60 | 2,57 | 2,60 | 0,78% | - |
| 04.11.2020 | 2,59 | 2,61 | 2,58 | 2,58 | -2,28% | - |
| 03.11.2020 | 2,62 | 2,64 | 2,62 | 2,64 | 2,73% | - |
| 02.11.2020 | 2,53 | 2,57 | 2,52 | 2,57 | 3,64% | - |
| 30.10.2020 | 2,48 | 2,48 | 2,45 | 2,48 | 0,81% | - |
| 29.10.2020 | 2,44 | 2,46 | 2,42 | 2,46 | 2,08% | - |
| 28.10.2020 | 2,43 | 2,43 | 2,40 | 2,41 | -2,24% | - |
| 27.10.2020 | 2,46 | 2,46 | 2,45 | 2,46 | -0,61% | - |
| 26.10.2020 | 2,49 | 2,52 | 2,45 | 2,48 | -2,37% | - |
| 23.10.2020 | 2,54 | 2,55 | 2,53 | 2,54 | 0,80% | - |
| 22.10.2020 | 2,53 | 2,53 | 2,49 | 2,52 | 0,40% | - |
| 21.10.2020 | 2,50 | 2,51 | 2,49 | 2,51 | 2,24% | - |
| 20.10.2020 | 2,47 | 2,48 | 2,44 | 2,45 | -1,01% | - |
| 19.10.2020 | 2,49 | 2,49 | 2,45 | 2,48 | -0,60% | - |
| 16.10.2020 | 2,47 | 2,50 | 2,47 | 2,49 | 0,40% | - |
| 15.10.2020 | 2,45 | 2,48 | 2,43 | 2,48 | 1,02% | - |
| 14.10.2020 | 2,49 | 2,49 | 2,45 | 2,46 | -1,21% | - |
| 13.10.2020 | 2,52 | 2,52 | 2,49 | 2,49 | -1,19% | - |
| 12.10.2020 | 2,52 | 2,52 | 2,50 | 2,52 | 0,00% | - |
| 09.10.2020 | 2,53 | 2,53 | 2,51 | 2,52 | -1,18% | - |
| 08.10.2020 | 2,56 | 2,56 | 2,53 | 2,55 | 0,00% | - |
| 07.10.2020 | 2,56 | 2,56 | 2,54 | 2,55 | 1,19% | - |
| 06.10.2020 | 2,54 | 2,55 | 0,00 | 2,52 | -1,95% | - |
| 05.10.2020 | 2,57 | 2,58 | 2,56 | 2,57 | 1,18% | - |