17,760€
-0,63%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,92 | 18,06 | 17,79 | 18,00 | -0,30% | - |
| 18.04.2024 | 18,01 | 18,11 | 17,94 | 18,05 | 0,97% | - |
| 17.04.2024 | 17,75 | 18,07 | 17,72 | 17,88 | -1,20% | - |
| 16.04.2024 | 18,17 | 18,38 | 18,00 | 18,10 | -3,23% | - |
| 15.04.2024 | 18,52 | 18,93 | 18,42 | 18,70 | 2,29% | - |
| 12.04.2024 | 18,50 | 18,66 | 18,26 | 18,29 | -1,75% | - |
| 11.04.2024 | 18,53 | 18,61 | 18,25 | 18,61 | 2,62% | 10,00 |
| 10.04.2024 | 18,08 | 18,18 | 17,86 | 18,14 | 1,16% | - |
| 09.04.2024 | 18,09 | 18,15 | 17,84 | 17,93 | -1,16% | - |
| 08.04.2024 | 18,11 | 18,28 | 17,92 | 18,14 | 1,46% | - |
| 05.04.2024 | 17,86 | 18,15 | 17,77 | 17,88 | 0,21% | - |
| 04.04.2024 | 18,02 | 18,06 | 17,74 | 17,84 | -0,25% | - |
| 03.04.2024 | 17,91 | 18,06 | 17,79 | 17,88 | 0,01% | 260,00 |
| 02.04.2024 | 17,91 | 18,06 | 17,67 | 17,88 | -3,21% | - |
| 28.03.2024 | 18,32 | 18,74 | 18,16 | 18,48 | 0,90% | - |
| 27.03.2024 | 18,66 | 18,88 | 17,86 | 18,31 | -1,23% | 20,00 |
| 26.03.2024 | 18,51 | 18,67 | 18,36 | 18,54 | 0,05% | - |
| 25.03.2024 | 18,56 | 18,72 | 18,41 | 18,53 | -2,01% | - |
| 22.03.2024 | 18,89 | 19,09 | 18,55 | 18,91 | 3,15% | - |
| 21.03.2024 | 18,42 | 18,68 | 18,33 | 18,33 | 1,05% | - |
| 20.03.2024 | 17,90 | 18,14 | 17,90 | 18,14 | -1,46% | 478,00 |
| 19.03.2024 | 18,04 | 18,44 | 18,01 | 18,41 | 1,06% | - |
| 18.03.2024 | 18,28 | 18,60 | 17,95 | 18,22 | 1,73% | - |
| 15.03.2024 | 18,02 | 18,18 | 17,56 | 17,91 | -1,18% | - |
| 14.03.2024 | 17,93 | 18,12 | 17,78 | 18,12 | -0,42% | - |
| 13.03.2024 | 18,07 | 18,23 | 17,89 | 18,20 | -1,33% | - |
| 12.03.2024 | 17,92 | 18,45 | 17,92 | 18,44 | -0,90% | - |
| 11.03.2024 | 18,69 | 18,78 | 18,34 | 18,61 | -4,78% | - |
| 08.03.2024 | 19,45 | 19,64 | 19,08 | 19,54 | 5,17% | - |
| 07.03.2024 | 18,53 | 18,70 | 18,44 | 18,58 | 2,64% | - |
| 06.03.2024 | 18,01 | 18,23 | 17,96 | 18,11 | 1,97% | - |
| 05.03.2024 | 17,62 | 17,81 | 17,50 | 17,76 | 1,35% | - |
| 04.03.2024 | 17,40 | 17,60 | 17,30 | 17,52 | -0,43% | - |
| 01.03.2024 | 17,45 | 17,65 | 17,37 | 17,59 | 1,62% | - |
| 29.02.2024 | 17,27 | 17,37 | 17,17 | 17,31 | 1,19% | - |
| 28.02.2024 | 17,00 | 17,22 | 16,94 | 17,11 | -1,18% | - |
| 27.02.2024 | 17,11 | 17,33 | 17,06 | 17,32 | 1,95% | - |
| 26.02.2024 | 16,95 | 17,07 | 16,91 | 16,98 | -0,15% | - |
| 23.02.2024 | 16,76 | 17,13 | 16,76 | 17,01 | -0,22% | - |
| 22.02.2024 | 16,83 | 17,05 | 16,77 | 17,05 | 0,60% | - |
| 21.02.2024 | 16,82 | 16,97 | 16,76 | 16,94 | -0,07% | - |
| 20.02.2024 | 16,93 | 17,04 | 16,81 | 16,96 | -0,14% | - |
| 19.02.2024 | 17,11 | 17,14 | 16,96 | 16,98 | 0,64% | 1.000,00 |
| 16.02.2024 | 16,89 | 16,95 | 16,76 | 16,87 | 1,17% | 205,00 |
| 15.02.2024 | 16,56 | 16,69 | 16,50 | 16,68 | -0,63% | - |
| 14.02.2024 | 16,65 | 16,87 | 16,65 | 16,78 | -0,36% | - |
| 13.02.2024 | 16,88 | 16,92 | 16,61 | 16,84 | -0,06% | 200,00 |
| 12.02.2024 | 16,49 | 17,07 | 16,48 | 16,85 | 0,10% | - |
| 09.02.2024 | 16,57 | 16,83 | 16,49 | 16,83 | 0,81% | - |
| 08.02.2024 | 16,64 | 16,95 | 16,60 | 16,70 | -2,78% | - |
| 07.02.2024 | 17,13 | 17,30 | 16,97 | 17,18 | -0,35% | - |
| 06.02.2024 | 17,12 | 17,48 | 16,97 | 17,24 | -2,61% | - |
| 05.02.2024 | 17,49 | 17,90 | 17,33 | 17,70 | 1,30% | 2.000,00 |
| 02.02.2024 | 16,85 | 17,50 | 16,75 | 17,47 | 2,72% | - |
| 01.02.2024 | 16,80 | 17,02 | 16,67 | 17,01 | 0,16% | - |
| 31.01.2024 | 16,90 | 17,05 | 16,71 | 16,98 | 2,12% | - |
| 30.01.2024 | 16,52 | 16,67 | 16,44 | 16,63 | -0,40% | - |
| 29.01.2024 | 16,55 | 16,92 | 16,53 | 16,69 | 1,24% | 300,00 |
| 26.01.2024 | 16,34 | 16,58 | 16,22 | 16,49 | -1,74% | - |
| 25.01.2024 | 16,60 | 16,87 | 16,55 | 16,78 | -0,39% | 120,00 |
| 24.01.2024 | 16,71 | 17,01 | 16,68 | 16,85 | 4,12% | - |
| 23.01.2024 | 16,02 | 16,21 | 15,96 | 16,18 | 0,02% | - |
| 22.01.2024 | 16,03 | 16,21 | 16,03 | 16,18 | 1,81% | - |
| 19.01.2024 | 15,74 | 16,07 | 15,72 | 15,89 | -0,97% | - |
| 18.01.2024 | 15,82 | 16,04 | 15,74 | 16,04 | 1,31% | - |
| 17.01.2024 | 15,92 | 15,96 | 15,77 | 15,84 | -1,09% | - |
| 16.01.2024 | 15,91 | 16,08 | 15,85 | 16,01 | -0,03% | - |
| 15.01.2024 | 16,14 | 16,17 | 16,00 | 16,02 | 0,29% | - |
| 12.01.2024 | 15,84 | 16,13 | 15,77 | 15,97 | -0,48% | - |
| 11.01.2024 | 16,05 | 16,08 | 15,93 | 16,05 | 0,99% | - |
| 10.01.2024 | 15,85 | 16,03 | 15,75 | 15,89 | 0,19% | 500,00 |
| 09.01.2024 | 15,94 | 16,11 | 15,86 | 15,86 | -3,10% | - |
| 08.01.2024 | 16,10 | 16,37 | 16,07 | 16,37 | -0,05% | - |
| 05.01.2024 | 16,01 | 16,47 | 15,95 | 16,37 | 4,89% | - |
| 04.01.2024 | 15,63 | 15,73 | 15,47 | 15,61 | 0,16% | - |
| 03.01.2024 | 15,49 | 15,66 | 15,42 | 15,59 | -0,03% | - |
| 02.01.2024 | 15,44 | 15,77 | 15,41 | 15,59 | 1,08% | - |
| 29.12.2023 | 15,41 | 15,44 | 15,38 | 15,42 | -0,68% | - |
| 28.12.2023 | 15,38 | 15,55 | 15,32 | 15,53 | 2,10% | - |
| 27.12.2023 | 15,16 | 15,28 | 15,11 | 15,21 | -1,28% | - |
| 22.12.2023 | 15,21 | 15,47 | 15,12 | 15,41 | 1,30% | 687,00 |
| 21.12.2023 | 14,80 | 15,23 | 14,66 | 15,21 | 1,52% | 3.000,00 |
| 20.12.2023 | 14,97 | 15,11 | 14,64 | 14,98 | -0,20% | - |
| 19.12.2023 | 14,94 | 15,11 | 14,75 | 15,01 | -0,33% | - |
| 18.12.2023 | 15,21 | 15,56 | 15,06 | 15,06 | -2,76% | - |
| 15.12.2023 | 15,33 | 15,66 | 15,31 | 15,49 | -1,46% | - |
| 14.12.2023 | 15,76 | 15,80 | 15,50 | 15,72 | -2,48% | - |
| 13.12.2023 | 15,95 | 16,14 | 15,92 | 16,12 | 1,33% | - |
| 12.12.2023 | 15,80 | 15,91 | 15,73 | 15,91 | -0,58% | - |
| 11.12.2023 | 15,98 | 16,20 | 15,86 | 16,00 | -0,87% | - |
| 08.12.2023 | 15,91 | 16,15 | 15,87 | 16,14 | 0,57% | - |
| 07.12.2023 | 15,79 | 16,05 | 15,67 | 16,05 | 3,58% | - |
| 06.12.2023 | 15,43 | 15,56 | 15,38 | 15,49 | 2,37% | - |
| 05.12.2023 | 15,26 | 15,63 | 15,14 | 15,14 | -3,12% | - |
| 04.12.2023 | 15,44 | 15,69 | 15,39 | 15,62 | -1,61% | - |
| 01.12.2023 | 15,59 | 15,90 | 15,53 | 15,88 | 0,91% | - |
| 30.11.2023 | 15,55 | 15,78 | 15,48 | 15,74 | 1,42% | - |
| 29.11.2023 | 15,36 | 15,56 | 15,32 | 15,52 | -2,16% | - |
| 28.11.2023 | 15,77 | 15,92 | 15,67 | 15,86 | -0,09% | - |
| 27.11.2023 | 15,81 | 15,99 | 15,79 | 15,87 | 1,37% | 700,00 |