84,100€
-0,17%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 83,53 | 83,93 | 82,41 | 83,23 | -1,55% | 75,00 |
| 17.04.2024 | 84,45 | 85,68 | 84,06 | 84,54 | -1,48% | 151,00 |
| 16.04.2024 | 85,86 | 86,22 | 85,25 | 85,81 | -2,69% | - |
| 15.04.2024 | 89,34 | 89,95 | 88,06 | 88,18 | -0,01% | - |
| 12.04.2024 | 88,80 | 90,08 | 87,90 | 88,19 | -0,12% | 350,00 |
| 11.04.2024 | 88,35 | 89,61 | 87,80 | 88,30 | 3,77% | 1.220,00 |
| 10.04.2024 | 85,90 | 87,89 | 84,77 | 85,09 | -1,20% | 112,00 |
| 09.04.2024 | 86,36 | 86,77 | 85,53 | 86,12 | 2,03% | 115,00 |
| 08.04.2024 | 84,53 | 84,83 | 84,21 | 84,41 | -0,46% | 64,00 |
| 05.04.2024 | 84,45 | 85,33 | 84,17 | 84,80 | 1,89% | - |
| 04.04.2024 | 84,19 | 84,52 | 82,97 | 83,23 | 0,27% | 442,00 |
| 03.04.2024 | 82,85 | 83,58 | 82,20 | 83,01 | 0,39% | 35,00 |
| 02.04.2024 | 83,30 | 83,50 | 82,09 | 82,69 | -2,89% | 50,00 |
| 28.03.2024 | 84,08 | 85,17 | 83,99 | 85,15 | -0,58% | - |
| 27.03.2024 | 85,55 | 86,48 | 84,58 | 85,65 | 1,53% | 30,00 |
| 26.03.2024 | 84,16 | 85,05 | 83,72 | 84,36 | 1,04% | 30,00 |
| 25.03.2024 | 84,31 | 84,82 | 83,45 | 83,49 | -1,89% | 31,00 |
| 22.03.2024 | 84,32 | 85,10 | 83,71 | 85,10 | 0,27% | 144,00 |
| 21.03.2024 | 82,90 | 84,91 | 82,28 | 84,87 | 4,51% | 300,00 |
| 20.03.2024 | 79,52 | 81,74 | 79,19 | 81,21 | 1,91% | 82,00 |
| 19.03.2024 | 79,71 | 81,12 | 79,61 | 79,69 | 1,28% | 500,00 |
| 18.03.2024 | 78,32 | 79,04 | 77,82 | 78,68 | 1,35% | - |
| 15.03.2024 | 77,00 | 77,63 | 76,06 | 77,63 | 0,66% | - |
| 14.03.2024 | 77,24 | 77,84 | 76,34 | 77,12 | 0,38% | 247,00 |
| 13.03.2024 | 76,44 | 76,99 | 75,70 | 76,83 | -0,90% | - |
| 12.03.2024 | 76,43 | 77,79 | 76,10 | 77,53 | -0,12% | - |
| 11.03.2024 | 77,60 | 78,85 | 76,66 | 77,62 | -3,33% | 2.203,00 |
| 08.03.2024 | 80,22 | 81,37 | 79,63 | 80,29 | -0,63% | 699,00 |
| 07.03.2024 | 80,51 | 81,18 | 80,50 | 80,80 | -0,31% | - |
| 06.03.2024 | 80,50 | 81,42 | 80,11 | 81,05 | -0,55% | - |
| 05.03.2024 | 81,75 | 82,18 | 80,85 | 81,50 | 0,80% | 500,00 |
| 04.03.2024 | 80,97 | 81,43 | 79,70 | 80,85 | 1,77% | 170,00 |
| 01.03.2024 | 79,27 | 80,02 | 78,64 | 79,44 | 2,32% | 400,00 |
| 29.02.2024 | 78,09 | 79,00 | 77,33 | 77,64 | 0,01% | - |
| 28.02.2024 | 78,08 | 78,25 | 77,05 | 77,63 | -1,31% | 275,00 |
| 27.02.2024 | 78,75 | 79,87 | 78,43 | 78,66 | 1,08% | 113,00 |
| 26.02.2024 | 78,32 | 79,00 | 77,80 | 77,82 | -2,04% | 111,00 |
| 23.02.2024 | 79,12 | 79,49 | 79,01 | 79,44 | 0,13% | 180,00 |
| 22.02.2024 | 79,18 | 79,89 | 78,50 | 79,34 | 3,31% | 194,00 |
| 21.02.2024 | 76,67 | 77,35 | 76,18 | 76,80 | 1,59% | 1.245,00 |
| 20.02.2024 | 76,18 | 76,30 | 74,34 | 75,60 | 0,31% | 235,00 |
| 19.02.2024 | 75,28 | 75,79 | 75,14 | 75,37 | 0,65% | - |
| 16.02.2024 | 74,82 | 75,73 | 74,64 | 74,88 | -0,72% | 38,00 |
| 15.02.2024 | 75,08 | 75,51 | 74,65 | 75,42 | 0,41% | 125,00 |
| 14.02.2024 | 74,71 | 75,11 | 74,11 | 75,11 | -0,31% | - |
| 13.02.2024 | 76,63 | 77,25 | 75,16 | 75,34 | -1,08% | 130,00 |
| 12.02.2024 | 74,78 | 76,16 | 74,76 | 76,16 | 1,82% | 20,00 |
| 09.02.2024 | 74,80 | 75,52 | 74,50 | 74,80 | 0,99% | - |
| 08.02.2024 | 74,50 | 75,77 | 73,83 | 74,07 | 0,94% | - |
| 07.02.2024 | 73,31 | 73,81 | 72,43 | 73,38 | -2,46% | - |
| 06.02.2024 | 73,96 | 75,36 | 72,57 | 75,23 | 2,33% | - |
| 05.02.2024 | 74,41 | 74,75 | 73,29 | 73,52 | -2,22% | 24,00 |
| 02.02.2024 | 74,86 | 75,85 | 74,22 | 75,19 | 1,83% | 80,00 |
| 01.02.2024 | 74,20 | 74,89 | 73,40 | 73,84 | 2,00% | 178,00 |
| 31.01.2024 | 72,90 | 73,72 | 72,34 | 72,39 | 2,33% | - |
| 30.01.2024 | 71,08 | 71,14 | 70,19 | 70,74 | -1,21% | 113,00 |
| 29.01.2024 | 70,88 | 71,81 | 70,44 | 71,61 | 1,96% | 238,00 |
| 26.01.2024 | 69,58 | 70,94 | 69,27 | 70,23 | -2,31% | - |
| 25.01.2024 | 70,57 | 72,17 | 70,03 | 71,89 | 1,51% | 100,00 |
| 24.01.2024 | 70,75 | 71,28 | 70,34 | 70,82 | 0,60% | 58,00 |
| 23.01.2024 | 70,89 | 71,14 | 70,39 | 70,40 | -0,61% | 89,00 |
| 22.01.2024 | 70,60 | 71,27 | 70,57 | 70,83 | 2,05% | - |
| 19.01.2024 | 69,06 | 69,99 | 69,03 | 69,41 | -0,23% | 92,00 |
| 18.01.2024 | 68,72 | 70,14 | 68,72 | 69,57 | 0,12% | - |
| 17.01.2024 | 69,48 | 69,71 | 69,18 | 69,49 | -0,63% | - |
| 16.01.2024 | 69,50 | 70,66 | 69,29 | 69,93 | -1,74% | 40,00 |
| 15.01.2024 | 71,24 | 71,26 | 71,13 | 71,17 | 3,22% | 30,00 |
| 12.01.2024 | 68,74 | 69,11 | 68,69 | 68,95 | 0,12% | 40,00 |
| 11.01.2024 | 68,95 | 69,49 | 67,93 | 68,87 | 2,09% | 12,00 |
| 10.01.2024 | 66,75 | 67,46 | 66,40 | 67,46 | -0,24% | - |
| 09.01.2024 | 67,32 | 68,27 | 67,31 | 67,62 | 2,83% | 36,00 |
| 08.01.2024 | 64,69 | 65,76 | 63,98 | 65,76 | 0,23% | - |
| 05.01.2024 | 64,29 | 66,00 | 63,73 | 65,61 | 2,08% | - |
| 04.01.2024 | 64,49 | 64,59 | 63,10 | 64,27 | -0,45% | 46,00 |
| 03.01.2024 | 65,05 | 65,73 | 63,66 | 64,56 | 0,31% | 10,00 |
| 02.01.2024 | 64,85 | 66,01 | 64,34 | 64,36 | -0,63% | 12,00 |
| 29.12.2023 | 64,74 | 64,79 | 64,54 | 64,77 | -0,63% | - |
| 28.12.2023 | 64,66 | 65,23 | 63,66 | 65,18 | 1,18% | - |
| 27.12.2023 | 64,56 | 65,57 | 64,27 | 64,42 | -0,97% | - |
| 22.12.2023 | 63,79 | 65,22 | 63,71 | 65,05 | 0,84% | - |
| 21.12.2023 | 64,16 | 65,41 | 64,03 | 64,51 | 3,81% | 500,00 |
| 20.12.2023 | 63,01 | 63,28 | 62,14 | 62,14 | -3,01% | - |
| 19.12.2023 | 62,94 | 64,40 | 62,37 | 64,07 | 0,42% | - |
| 18.12.2023 | 63,26 | 63,80 | 62,86 | 63,80 | 1,43% | 80,00 |
| 15.12.2023 | 63,04 | 63,56 | 62,58 | 62,90 | -1,41% | 8,00 |
| 14.12.2023 | 64,17 | 64,21 | 63,17 | 63,80 | -0,93% | - |
| 13.12.2023 | 63,73 | 64,40 | 63,00 | 64,40 | 0,64% | 13,00 |
| 12.12.2023 | 62,94 | 64,67 | 62,94 | 63,99 | 0,66% | - |
| 11.12.2023 | 63,24 | 63,94 | 62,45 | 63,57 | -0,33% | - |
| 08.12.2023 | 63,31 | 63,97 | 63,06 | 63,78 | 0,73% | - |
| 07.12.2023 | 64,11 | 64,80 | 63,32 | 63,32 | -2,40% | - |
| 06.12.2023 | 65,47 | 66,09 | 64,80 | 64,88 | 1,50% | - |
| 05.12.2023 | 63,73 | 64,36 | 63,56 | 63,92 | -1,59% | - |
| 04.12.2023 | 65,00 | 65,78 | 64,86 | 64,95 | -0,73% | 1,00 |
| 01.12.2023 | 64,52 | 65,44 | 64,45 | 65,43 | 2,28% | - |
| 30.11.2023 | 63,72 | 63,98 | 62,80 | 63,97 | 3,73% | - |
| 29.11.2023 | 61,51 | 61,98 | 61,39 | 61,67 | -1,67% | 37,00 |
| 28.11.2023 | 62,49 | 62,93 | 61,94 | 62,72 | -2,08% | 255,00 |
| 27.11.2023 | 63,39 | 64,38 | 63,30 | 64,05 | 0,66% | - |
| 24.11.2023 | 63,79 | 70,92 | 63,62 | 63,63 | 0,94% | 111,00 |