21,665€
2,12%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 21,59 | 21,65 | 20,85 | 21,56 | 1,43% | 300,00 |
| 29.04.2024 | 21,02 | 21,37 | 20,97 | 21,26 | 1,23% | 1.000,00 |
| 26.04.2024 | 21,11 | 21,23 | 20,95 | 21,00 | 0,02% | - |
| 25.04.2024 | 20,99 | 21,03 | 20,89 | 21,00 | -2,08% | - |
| 24.04.2024 | 21,49 | 21,52 | 21,42 | 21,44 | 1,50% | - |
| 23.04.2024 | 21,23 | 21,26 | 21,12 | 21,12 | -0,29% | - |
| 22.04.2024 | 21,14 | 21,21 | 21,11 | 21,19 | 0,03% | 240,00 |
| 19.04.2024 | 21,05 | 21,36 | 20,90 | 21,18 | 0,45% | 100,00 |
| 18.04.2024 | 21,09 | 21,12 | 21,01 | 21,08 | 1,09% | - |
| 17.04.2024 | 20,99 | 21,02 | 20,84 | 20,86 | -2,03% | - |
| 16.04.2024 | 21,38 | 21,48 | 21,25 | 21,29 | -4,28% | 1.250,00 |
| 15.04.2024 | 22,22 | 22,34 | 22,17 | 22,24 | 0,04% | 630,00 |
| 12.04.2024 | 22,09 | 22,32 | 21,90 | 22,23 | 1,46% | - |
| 11.04.2024 | 21,91 | 21,97 | 21,83 | 21,91 | 0,72% | 90,00 |
| 10.04.2024 | 21,75 | 21,85 | 21,62 | 21,75 | -1,32% | - |
| 09.04.2024 | 22,01 | 22,05 | 21,85 | 22,04 | 3,15% | - |
| 08.04.2024 | 21,41 | 21,42 | 21,32 | 21,37 | -0,27% | 143,00 |
| 05.04.2024 | 21,23 | 21,44 | 21,14 | 21,43 | 0,27% | 5,00 |
| 04.04.2024 | 21,30 | 21,38 | 21,21 | 21,37 | 1,88% | 773,00 |
| 03.04.2024 | 21,10 | 21,11 | 20,94 | 20,98 | -0,82% | 200,00 |
| 02.04.2024 | 21,21 | 21,23 | 21,00 | 21,15 | -0,85% | 150,00 |
| 28.03.2024 | 21,28 | 21,40 | 21,28 | 21,33 | -1,41% | - |
| 27.03.2024 | 21,60 | 21,68 | 21,54 | 21,64 | 0,56% | - |
| 26.03.2024 | 21,51 | 21,53 | 21,48 | 21,52 | -0,62% | 125,00 |
| 25.03.2024 | 21,73 | 21,80 | 21,64 | 21,65 | -0,82% | - |
| 22.03.2024 | 21,88 | 21,88 | 21,71 | 21,83 | 0,69% | 20,00 |
| 21.03.2024 | 21,62 | 21,69 | 21,42 | 21,68 | 0,51% | - |
| 20.03.2024 | 21,04 | 21,57 | 21,04 | 21,57 | 2,15% | 435,00 |
| 19.03.2024 | 21,07 | 21,25 | 20,96 | 21,12 | 0,09% | - |
| 18.03.2024 | 21,12 | 21,18 | 20,90 | 21,10 | 3,08% | 250,00 |
| 15.03.2024 | 20,51 | 20,67 | 20,29 | 20,47 | 2,77% | - |
| 14.03.2024 | 19,77 | 19,93 | 19,66 | 19,91 | 0,33% | - |
| 13.03.2024 | 19,86 | 19,95 | 19,71 | 19,85 | -0,19% | - |
| 12.03.2024 | 19,75 | 19,97 | 19,70 | 19,89 | -1,83% | 508,00 |
| 11.03.2024 | 20,23 | 20,37 | 20,02 | 20,26 | -2,10% | 200,00 |
| 08.03.2024 | 20,47 | 20,71 | 20,41 | 20,69 | 2,22% | - |
| 07.03.2024 | 20,32 | 20,44 | 20,11 | 20,24 | -0,26% | 50,00 |
| 06.03.2024 | 20,19 | 20,35 | 20,16 | 20,29 | 0,00% | - |
| 05.03.2024 | 20,12 | 20,31 | 20,01 | 20,29 | 2,19% | - |
| 04.03.2024 | 20,04 | 20,15 | 19,86 | 19,86 | -1,13% | - |
| 01.03.2024 | 20,22 | 20,24 | 19,95 | 20,09 | 1,05% | - |
| 29.02.2024 | 19,67 | 19,96 | 19,65 | 19,88 | 0,39% | 722,00 |
| 28.02.2024 | 20,09 | 20,12 | 19,77 | 19,80 | -1,88% | 1.100,00 |
| 27.02.2024 | 20,15 | 20,32 | 19,98 | 20,18 | -0,49% | - |
| 26.02.2024 | 20,40 | 20,40 | 20,20 | 20,28 | -0,39% | 130,00 |
| 23.02.2024 | 19,95 | 20,38 | 19,94 | 20,36 | 1,90% | - |
| 22.02.2024 | 19,98 | 20,50 | 19,85 | 19,98 | 3,04% | 508,00 |
| 21.02.2024 | 19,44 | 19,58 | 19,34 | 19,39 | 0,92% | - |
| 20.02.2024 | 19,43 | 19,53 | 19,19 | 19,21 | -3,06% | 255,00 |
| 19.02.2024 | 19,87 | 20,01 | 19,72 | 19,82 | 5,88% | 1.272,00 |
| 16.02.2024 | 18,89 | 18,98 | 18,71 | 18,72 | 2,32% | - |
| 15.02.2024 | 18,35 | 18,46 | 18,25 | 18,30 | 0,80% | - |
| 14.02.2024 | 18,06 | 18,19 | 17,90 | 18,15 | 1,57% | 9.000,00 |
| 13.02.2024 | 17,90 | 18,30 | 17,82 | 17,87 | 3,71% | 947,00 |
| 12.02.2024 | 17,22 | 17,47 | 17,15 | 17,23 | 0,09% | 555,00 |
| 09.02.2024 | 17,23 | 17,31 | 17,08 | 17,22 | 0,79% | - |
| 08.02.2024 | 17,14 | 17,27 | 17,07 | 17,08 | -3,16% | 204,00 |
| 07.02.2024 | 17,46 | 17,65 | 17,31 | 17,64 | 5,62% | 60,00 |
| 06.02.2024 | 15,86 | 17,00 | 15,85 | 16,70 | 6,40% | 717,00 |
| 05.02.2024 | 15,74 | 15,87 | 15,65 | 15,70 | -1,37% | 158,00 |
| 02.02.2024 | 15,94 | 16,05 | 15,89 | 15,91 | -1,77% | - |
| 01.02.2024 | 16,00 | 16,29 | 16,00 | 16,20 | 0,63% | 1,00 |
| 31.01.2024 | 16,05 | 16,18 | 15,97 | 16,10 | 1,73% | - |
| 30.01.2024 | 15,85 | 15,90 | 15,78 | 15,83 | -0,93% | - |
| 29.01.2024 | 15,85 | 15,99 | 15,85 | 15,97 | 3,50% | - |
| 26.01.2024 | 15,51 | 15,56 | 15,42 | 15,43 | -2,31% | 1.100,00 |
| 25.01.2024 | 15,57 | 15,84 | 15,57 | 15,80 | 0,27% | - |
| 24.01.2024 | 15,72 | 15,82 | 15,64 | 15,76 | -0,47% | 35,00 |
| 23.01.2024 | 15,98 | 16,18 | 15,72 | 15,83 | -1,59% | 11.500,00 |
| 22.01.2024 | 16,12 | 16,19 | 16,08 | 16,09 | 0,78% | 185,00 |
| 19.01.2024 | 15,94 | 16,08 | 15,90 | 15,96 | 0,90% | 150,00 |
| 18.01.2024 | 15,88 | 15,94 | 15,81 | 15,82 | -1,46% | 222,00 |
| 17.01.2024 | 15,87 | 16,14 | 15,83 | 16,05 | 3,50% | 10.250,00 |
| 16.01.2024 | 15,50 | 15,64 | 15,44 | 15,51 | -0,51% | - |
| 15.01.2024 | 15,47 | 15,59 | 15,32 | 15,59 | 2,62% | 327,00 |
| 12.01.2024 | 15,14 | 15,31 | 15,12 | 15,19 | 2,27% | 35,00 |
| 11.01.2024 | 14,83 | 14,94 | 14,79 | 14,86 | 2,01% | 120,00 |
| 10.01.2024 | 14,69 | 14,75 | 14,51 | 14,56 | -0,16% | - |
| 09.01.2024 | 14,60 | 14,71 | 14,58 | 14,59 | -1,55% | - |
| 08.01.2024 | 14,89 | 14,93 | 14,80 | 14,82 | -0,91% | 10,00 |
| 05.01.2024 | 14,79 | 14,96 | 14,75 | 14,95 | 3,45% | - |
| 04.01.2024 | 14,56 | 14,60 | 14,31 | 14,46 | -2,03% | 500,00 |
| 03.01.2024 | 14,22 | 14,76 | 14,22 | 14,76 | 0,24% | - |
| 02.01.2024 | 14,18 | 14,72 | 14,18 | 14,72 | 3,01% | 250,00 |
| 29.12.2023 | 14,29 | 14,29 | 14,29 | 14,29 | 1,31% | - |
| 28.12.2023 | 14,11 | 14,11 | 14,11 | 14,11 | 0,08% | - |
| 27.12.2023 | 14,09 | 14,09 | 14,09 | 14,09 | 0,40% | - |
| 22.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 0,14% | - |
| 21.12.2023 | 14,02 | 14,02 | 14,02 | 14,02 | -0,24% | - |
| 20.12.2023 | 14,05 | 14,05 | 14,05 | 14,05 | -0,21% | - |
| 19.12.2023 | 14,08 | 14,08 | 14,08 | 14,08 | -0,21% | - |
| 18.12.2023 | 14,06 | 14,11 | 14,06 | 14,11 | -1,56% | 900,00 |
| 15.12.2023 | 14,22 | 14,33 | 14,22 | 14,33 | 1,53% | - |
| 14.12.2023 | 14,12 | 14,12 | 14,12 | 14,12 | 0,43% | - |
| 13.12.2023 | 14,06 | 14,06 | 14,06 | 14,06 | -1,98% | - |
| 12.12.2023 | 14,33 | 14,34 | 14,33 | 14,34 | 0,07% | 750,00 |
| 11.12.2023 | 14,33 | 14,33 | 14,33 | 14,33 | 0,73% | - |
| 08.12.2023 | 14,23 | 14,23 | 14,23 | 14,23 | -0,49% | - |
| 07.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -1,65% | - |
| 06.12.2023 | 14,54 | 14,54 | 14,54 | 14,54 | 2,23% | - |