10,478€
1,04%
Echtzeit-Aktienkurs Mazda Motor Corp.
Bid:
Ask:
Aktienkurse zur Mazda Motor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 10,43 | 10,50 | 10,43 | 10,49 | 0,00% | - |
| 03.05.2024 | 10,47 | 10,54 | 10,38 | 10,49 | 0,27% | - |
| 02.05.2024 | 10,38 | 10,52 | 10,37 | 10,47 | -1,69% | - |
| 30.04.2024 | 10,74 | 10,77 | 10,64 | 10,65 | 5,55% | - |
| 29.04.2024 | 9,96 | 10,18 | 9,94 | 10,09 | -0,90% | - |
| 26.04.2024 | 10,03 | 10,20 | 9,96 | 10,18 | 1,43% | - |
| 25.04.2024 | 10,07 | 10,08 | 9,96 | 10,03 | -2,80% | - |
| 24.04.2024 | 10,42 | 10,42 | 10,32 | 10,32 | 2,62% | - |
| 23.04.2024 | 10,17 | 10,20 | 10,06 | 10,06 | -1,77% | - |
| 22.04.2024 | 10,21 | 10,25 | 10,18 | 10,24 | 0,69% | - |
| 19.04.2024 | 10,22 | 10,24 | 10,14 | 10,17 | -1,83% | 5,00 |
| 18.04.2024 | 10,42 | 10,44 | 10,36 | 10,36 | -0,08% | - |
| 17.04.2024 | 10,35 | 10,41 | 10,31 | 10,37 | -4,09% | - |
| 16.04.2024 | 10,83 | 10,84 | 10,76 | 10,81 | -1,86% | - |
| 15.04.2024 | 11,04 | 11,07 | 10,90 | 11,02 | -0,30% | - |
| 12.04.2024 | 10,98 | 11,12 | 10,87 | 11,05 | 2,15% | - |
| 11.04.2024 | 10,91 | 10,96 | 10,82 | 10,82 | -0,52% | - |
| 10.04.2024 | 10,91 | 10,95 | 10,83 | 10,87 | -1,48% | - |
| 09.04.2024 | 11,05 | 11,07 | 10,98 | 11,04 | 1,58% | - |
| 08.04.2024 | 10,90 | 10,93 | 10,86 | 10,86 | 1,92% | 75,00 |
| 05.04.2024 | 10,66 | 10,69 | 10,57 | 10,66 | -1,13% | - |
| 04.04.2024 | 10,74 | 10,78 | 10,71 | 10,78 | 1,60% | - |
| 03.04.2024 | 10,63 | 10,64 | 10,53 | 10,61 | 2,61% | - |
| 02.04.2024 | 10,42 | 10,47 | 10,34 | 10,34 | -4,52% | - |
| 28.03.2024 | 10,66 | 10,83 | 10,66 | 10,83 | -1,81% | - |
| 27.03.2024 | 11,00 | 11,03 | 10,99 | 11,03 | 0,82% | - |
| 26.03.2024 | 10,94 | 10,99 | 10,88 | 10,94 | 0,83% | - |
| 25.03.2024 | 10,83 | 10,91 | 10,79 | 10,85 | -1,27% | - |
| 22.03.2024 | 11,01 | 11,06 | 10,99 | 10,99 | 1,38% | - |
| 21.03.2024 | 10,78 | 10,86 | 10,73 | 10,84 | 1,98% | - |
| 20.03.2024 | 10,63 | 10,65 | 10,63 | 10,63 | -1,21% | 800,00 |
| 19.03.2024 | 10,60 | 10,76 | 10,60 | 10,76 | 2,48% | - |
| 18.03.2024 | 10,50 | 10,51 | 10,50 | 10,50 | 2,74% | - |
| 15.03.2024 | 10,23 | 10,25 | 10,13 | 10,22 | 2,20% | - |
| 14.03.2024 | 10,05 | 10,08 | 9,99 | 10,00 | 1,27% | 24,00 |
| 13.03.2024 | 9,92 | 9,93 | 9,88 | 9,88 | 0,41% | - |
| 12.03.2024 | 9,84 | 9,92 | 9,82 | 9,84 | 0,05% | - |
| 11.03.2024 | 9,81 | 9,87 | 9,77 | 9,83 | -4,00% | - |
| 08.03.2024 | 10,19 | 10,29 | 10,12 | 10,24 | -1,16% | - |
| 07.03.2024 | 10,34 | 10,40 | 10,30 | 10,36 | -5,30% | - |
| 06.03.2024 | 10,94 | 11,00 | 10,91 | 10,94 | 2,05% | - |
| 05.03.2024 | 10,58 | 10,77 | 10,58 | 10,72 | 1,42% | - |
| 04.03.2024 | 10,62 | 10,64 | 10,53 | 10,57 | -2,22% | - |
| 01.03.2024 | 10,85 | 10,87 | 10,76 | 10,81 | 0,19% | 1.600,00 |
| 29.02.2024 | 10,85 | 10,86 | 10,76 | 10,79 | -0,92% | - |
| 28.02.2024 | 10,76 | 10,95 | 10,76 | 10,89 | -1,00% | - |
| 27.02.2024 | 10,93 | 11,00 | 10,89 | 11,00 | 0,00% | - |
| 26.02.2024 | 11,07 | 11,09 | 10,99 | 11,00 | -1,61% | - |
| 23.02.2024 | 10,98 | 11,26 | 10,98 | 11,18 | -0,45% | - |
| 22.02.2024 | 11,14 | 11,23 | 11,09 | 11,23 | 3,50% | - |
| 21.02.2024 | 10,66 | 10,86 | 10,66 | 10,85 | 1,78% | - |
| 20.02.2024 | 10,62 | 10,73 | 10,62 | 10,66 | -0,93% | - |
| 19.02.2024 | 10,80 | 10,84 | 10,75 | 10,76 | 1,13% | - |
| 16.02.2024 | 10,73 | 10,74 | 10,64 | 10,64 | 0,28% | - |
| 15.02.2024 | 10,67 | 10,72 | 10,61 | 10,61 | 0,38% | - |
| 14.02.2024 | 10,59 | 10,65 | 10,54 | 10,57 | -3,82% | - |
| 13.02.2024 | 10,98 | 11,07 | 10,94 | 10,99 | -7,41% | - |
| 12.02.2024 | 11,68 | 11,93 | 11,68 | 11,87 | 4,67% | - |
| 09.02.2024 | 11,92 | 11,92 | 11,34 | 11,34 | -7,05% | - |
| 08.02.2024 | 12,18 | 12,23 | 12,06 | 12,20 | 2,01% | - |
| 07.02.2024 | 11,80 | 11,97 | 11,80 | 11,96 | 2,40% | - |
| 06.02.2024 | 11,66 | 11,73 | 11,62 | 11,68 | 1,30% | - |
| 05.02.2024 | 11,53 | 11,59 | 11,43 | 11,53 | 4,72% | - |
| 02.02.2024 | 10,98 | 11,17 | 10,98 | 11,01 | -3,51% | - |
| 01.02.2024 | 11,37 | 11,41 | 11,34 | 11,41 | 0,53% | - |
| 31.01.2024 | 11,41 | 11,43 | 11,34 | 11,35 | 1,70% | - |
| 30.01.2024 | 11,22 | 11,22 | 11,15 | 11,16 | 0,00% | - |
| 29.01.2024 | 11,04 | 11,18 | 11,04 | 11,16 | 4,79% | - |
| 26.01.2024 | 10,66 | 10,68 | 10,58 | 10,65 | -0,28% | - |
| 25.01.2024 | 10,58 | 10,73 | 10,58 | 10,68 | 0,09% | - |
| 24.01.2024 | 10,63 | 10,71 | 10,63 | 10,67 | -0,84% | - |
| 23.01.2024 | 10,80 | 10,81 | 10,72 | 10,76 | -0,46% | - |
| 22.01.2024 | 10,72 | 10,88 | 10,72 | 10,81 | 0,28% | - |
| 19.01.2024 | 10,62 | 10,78 | 10,62 | 10,78 | -1,82% | - |
| 18.01.2024 | 10,70 | 10,98 | 10,70 | 10,98 | 4,47% | - |
| 17.01.2024 | 10,56 | 10,57 | 10,48 | 10,51 | 1,06% | - |
| 16.01.2024 | 10,41 | 10,45 | 10,35 | 10,40 | -0,57% | - |
| 15.01.2024 | 10,53 | 10,55 | 10,46 | 10,46 | -1,13% | - |
| 12.01.2024 | 10,54 | 10,61 | 10,52 | 10,58 | -1,58% | 100,00 |
| 11.01.2024 | 10,76 | 10,78 | 10,64 | 10,75 | 1,80% | - |
| 10.01.2024 | 10,48 | 10,61 | 10,39 | 10,56 | 2,13% | - |
| 09.01.2024 | 10,24 | 10,35 | 10,24 | 10,34 | 1,27% | - |
| 08.01.2024 | 10,19 | 10,22 | 10,17 | 10,21 | 0,29% | - |
| 05.01.2024 | 10,14 | 10,25 | 10,11 | 10,18 | -0,78% | - |
| 04.01.2024 | 10,30 | 10,33 | 10,21 | 10,26 | 5,23% | 388,00 |
| 03.01.2024 | 9,80 | 9,80 | 9,73 | 9,75 | -0,66% | - |
| 02.01.2024 | 9,66 | 9,82 | 9,65 | 9,82 | 0,67% | - |
| 29.12.2023 | 9,72 | 9,75 | 9,70 | 9,75 | 0,67% | - |
| 28.12.2023 | 9,68 | 9,70 | 9,61 | 9,69 | 1,04% | - |
| 27.12.2023 | 9,54 | 9,64 | 9,54 | 9,59 | -2,84% | - |
| 22.12.2023 | 9,78 | 9,89 | 9,78 | 9,87 | 0,77% | 63,00 |
| 21.12.2023 | 9,77 | 9,80 | 9,72 | 9,79 | -3,55% | - |
| 20.12.2023 | 10,14 | 10,18 | 10,12 | 10,15 | 4,42% | - |
| 19.12.2023 | 9,78 | 9,86 | 9,68 | 9,72 | -1,02% | - |
| 18.12.2023 | 9,81 | 9,84 | 9,70 | 9,82 | 0,98% | 60,00 |
| 15.12.2023 | 9,68 | 9,80 | 9,63 | 9,73 | 4,29% | - |
| 14.12.2023 | 9,42 | 9,48 | 9,32 | 9,33 | -6,23% | - |
| 13.12.2023 | 9,81 | 9,95 | 9,80 | 9,95 | -0,20% | - |
| 12.12.2023 | 9,95 | 9,97 | 9,92 | 9,97 | 1,89% | - |
| 11.12.2023 | 9,85 | 9,86 | 9,77 | 9,78 | 1,72% | - |