44,300€
3,02%
Echtzeit-Aktienkurs Mizuno Corp.
Bid:
Ask:
Aktienkurse zur Mizuno Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 44,60 | 44,60 | 44,30 | 44,40 | 1,83% | - |
| 22.04.2024 | 43,60 | 43,80 | 43,60 | 43,60 | -0,68% | 1,00 |
| 19.04.2024 | 44,10 | 44,10 | 43,80 | 43,90 | -2,01% | - |
| 18.04.2024 | 44,70 | 44,80 | 44,70 | 44,80 | 1,36% | 70,00 |
| 17.04.2024 | 44,30 | 44,40 | 44,10 | 44,20 | -1,12% | - |
| 16.04.2024 | 44,90 | 44,90 | 44,70 | 44,70 | -3,25% | - |
| 15.04.2024 | 46,30 | 46,30 | 46,00 | 46,20 | -1,70% | - |
| 12.04.2024 | 45,80 | 47,20 | 45,80 | 47,00 | 5,86% | - |
| 11.04.2024 | 45,30 | 45,40 | 44,40 | 44,40 | 1,83% | - |
| 10.04.2024 | 43,60 | 43,80 | 43,40 | 43,60 | 2,35% | 50,00 |
| 09.04.2024 | 41,80 | 42,80 | 41,80 | 42,60 | 0,00% | - |
| 08.04.2024 | 42,00 | 42,80 | 42,00 | 42,60 | 5,45% | - |
| 05.04.2024 | 40,20 | 40,40 | 40,10 | 40,40 | 3,32% | - |
| 04.04.2024 | 39,00 | 39,10 | 38,80 | 39,10 | -0,26% | - |
| 03.04.2024 | 39,50 | 39,50 | 39,20 | 39,20 | 0,00% | - |
| 02.04.2024 | 39,20 | 39,20 | 39,10 | 39,20 | 1,29% | - |
| 28.03.2024 | 38,50 | 38,70 | 38,50 | 38,70 | -0,77% | 70,00 |
| 27.03.2024 | 38,90 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 26.03.2024 | 38,90 | 39,00 | 38,80 | 39,00 | 1,04% | - |
| 25.03.2024 | 38,70 | 38,70 | 38,50 | 38,60 | 2,12% | 2,00 |
| 22.03.2024 | 37,70 | 37,90 | 37,70 | 37,80 | 1,61% | 40,00 |
| 21.03.2024 | 37,10 | 37,30 | 37,10 | 37,20 | 0,54% | - |
| 20.03.2024 | 36,40 | 37,20 | 36,40 | 37,00 | -1,07% | - |
| 19.03.2024 | 37,40 | 37,50 | 37,40 | 37,40 | 1,91% | - |
| 18.03.2024 | 35,80 | 36,70 | 35,80 | 36,70 | 2,23% | - |
| 15.03.2024 | 35,60 | 36,30 | 35,60 | 35,90 | -0,83% | - |
| 14.03.2024 | 36,20 | 36,30 | 36,10 | 36,20 | 2,55% | - |
| 13.03.2024 | 35,50 | 35,50 | 35,30 | 35,30 | 0,00% | - |
| 12.03.2024 | 34,60 | 35,30 | 34,60 | 35,30 | 2,32% | 40,00 |
| 11.03.2024 | 33,80 | 34,50 | 33,80 | 34,50 | -3,90% | - |
| 08.03.2024 | 35,70 | 35,90 | 35,70 | 35,90 | 3,76% | - |
| 07.03.2024 | 34,00 | 34,90 | 34,00 | 34,60 | 2,67% | - |
| 06.03.2024 | 33,70 | 33,80 | 33,60 | 33,70 | 2,74% | - |
| 05.03.2024 | 32,60 | 32,80 | 32,60 | 32,80 | 3,14% | - |
| 04.03.2024 | 31,20 | 32,00 | 31,20 | 31,80 | -1,85% | - |
| 01.03.2024 | 32,40 | 32,50 | 32,30 | 32,40 | 0,00% | - |
| 29.02.2024 | 32,40 | 32,50 | 32,30 | 32,40 | 2,53% | 46,00 |
| 28.02.2024 | 31,00 | 31,70 | 31,00 | 31,60 | -3,07% | - |
| 27.02.2024 | 32,00 | 32,70 | 32,00 | 32,60 | -2,10% | - |
| 26.02.2024 | 32,80 | 33,40 | 32,80 | 33,30 | -0,89% | - |
| 23.02.2024 | 33,60 | 33,70 | 33,60 | 33,60 | -0,30% | - |
| 22.02.2024 | 33,70 | 33,70 | 33,50 | 33,70 | 4,66% | - |
| 21.02.2024 | 31,60 | 32,30 | 31,60 | 32,20 | -0,62% | - |
| 20.02.2024 | 32,40 | 32,40 | 32,30 | 32,40 | 1,57% | - |
| 19.02.2024 | 31,40 | 32,00 | 31,40 | 31,90 | 0,95% | - |
| 16.02.2024 | 31,00 | 31,60 | 31,00 | 31,60 | -2,17% | - |
| 15.02.2024 | 32,40 | 32,40 | 32,20 | 32,30 | -1,52% | - |
| 14.02.2024 | 33,00 | 33,00 | 32,80 | 32,80 | 0,92% | - |
| 13.02.2024 | 31,80 | 32,60 | 31,80 | 32,50 | 2,85% | - |
| 12.02.2024 | 31,40 | 31,70 | 31,40 | 31,60 | -0,32% | - |
| 09.02.2024 | 31,40 | 32,30 | 31,40 | 31,70 | 6,02% | - |
| 08.02.2024 | 29,50 | 29,90 | 28,50 | 29,90 | 6,79% | - |
| 07.02.2024 | 27,80 | 28,00 | 27,70 | 28,00 | 1,82% | - |
| 06.02.2024 | 27,00 | 27,60 | 27,00 | 27,50 | -2,48% | - |
| 05.02.2024 | 27,80 | 28,40 | 27,80 | 28,20 | 1,44% | - |
| 02.02.2024 | 27,90 | 27,90 | 27,80 | 27,80 | -0,36% | - |
| 01.02.2024 | 27,40 | 28,10 | 27,40 | 27,90 | 0,72% | - |
| 31.01.2024 | 27,70 | 27,80 | 27,60 | 27,70 | 0,36% | - |
| 30.01.2024 | 27,70 | 27,80 | 27,60 | 27,60 | -1,43% | - |
| 29.01.2024 | 27,40 | 28,10 | 27,40 | 28,00 | 3,70% | - |
| 26.01.2024 | 27,10 | 27,10 | 26,90 | 27,00 | -1,10% | - |
| 25.01.2024 | 27,20 | 27,40 | 27,20 | 27,30 | 1,11% | - |
| 24.01.2024 | 27,00 | 27,10 | 26,90 | 27,00 | -0,37% | - |
| 23.01.2024 | 27,10 | 27,20 | 27,10 | 27,10 | 0,37% | - |
| 22.01.2024 | 26,90 | 27,00 | 26,90 | 27,00 | 1,12% | - |
| 19.01.2024 | 26,20 | 26,80 | 26,20 | 26,70 | -0,74% | - |
| 18.01.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 3,07% | - |
| 17.01.2024 | 26,10 | 26,20 | 26,10 | 26,10 | -0,76% | - |
| 16.01.2024 | 25,80 | 26,40 | 25,80 | 26,30 | 0,00% | - |
| 15.01.2024 | 26,50 | 26,50 | 26,30 | 26,30 | 1,54% | - |
| 12.01.2024 | 25,90 | 26,00 | 25,90 | 25,90 | 0,39% | - |
| 11.01.2024 | 25,70 | 25,80 | 25,70 | 25,80 | 1,18% | - |
| 10.01.2024 | 25,70 | 25,70 | 25,50 | 25,50 | -1,54% | - |
| 09.01.2024 | 25,40 | 26,00 | 25,40 | 25,90 | 2,37% | - |
| 08.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 05.01.2024 | 25,20 | 25,50 | 25,10 | 25,50 | 2,82% | - |
| 04.01.2024 | 25,10 | 25,10 | 24,80 | 24,80 | -0,40% | - |
| 03.01.2024 | 24,80 | 25,30 | 24,80 | 24,90 | -1,19% | - |
| 02.01.2024 | 25,30 | 25,30 | 25,10 | 25,20 | 0,40% | - |
| 29.12.2023 | 24,60 | 25,10 | 24,60 | 25,10 | 1,21% | - |
| 28.12.2023 | 24,40 | 25,00 | 24,40 | 24,80 | -1,20% | - |
| 27.12.2023 | 25,00 | 25,10 | 24,80 | 25,10 | 0,40% | - |
| 22.12.2023 | 24,90 | 25,00 | 24,80 | 25,00 | 0,81% | 4,00 |
| 21.12.2023 | 24,70 | 25,00 | 24,70 | 24,80 | -0,40% | - |
| 20.12.2023 | 24,40 | 24,90 | 24,40 | 24,90 | 1,22% | - |
| 19.12.2023 | 24,70 | 24,70 | 24,50 | 24,60 | 0,82% | - |
| 18.12.2023 | 24,90 | 25,00 | 24,40 | 24,40 | -2,01% | - |
| 15.12.2023 | 24,20 | 24,90 | 24,20 | 24,90 | 2,05% | - |
| 14.12.2023 | 24,50 | 24,50 | 24,40 | 24,40 | -2,01% | - |
| 13.12.2023 | 24,20 | 25,00 | 24,20 | 24,90 | 1,63% | - |
| 12.12.2023 | 24,60 | 24,60 | 24,50 | 24,50 | -0,81% | - |
| 11.12.2023 | 24,90 | 24,90 | 24,70 | 24,70 | 0,00% | - |
| 08.12.2023 | 24,80 | 24,90 | 24,70 | 24,70 | -3,89% | - |
| 07.12.2023 | 25,30 | 26,10 | 25,30 | 25,70 | 3,63% | 276,00 |
| 06.12.2023 | 24,80 | 25,30 | 24,80 | 24,80 | -0,40% | - |
| 05.12.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 0,81% | - |
| 04.12.2023 | 24,80 | 24,90 | 24,70 | 24,70 | 1,23% | - |
| 01.12.2023 | 24,40 | 25,30 | 24,40 | 24,40 | -2,79% | - |
| 30.11.2023 | 25,10 | 25,10 | 24,90 | 25,10 | 3,72% | - |
| 29.11.2023 | 24,20 | 24,70 | 24,20 | 24,20 | -2,02% | - |