14,855€
-1,20%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,98 | 15,09 | 14,89 | 14,92 | -1,32% | - |
| 18.04.2024 | 15,14 | 15,21 | 15,09 | 15,12 | 0,65% | - |
| 17.04.2024 | 15,11 | 15,14 | 15,01 | 15,02 | -1,70% | - |
| 16.04.2024 | 15,39 | 15,45 | 15,24 | 15,28 | -2,94% | 109,00 |
| 15.04.2024 | 15,72 | 15,80 | 15,56 | 15,74 | -0,11% | - |
| 12.04.2024 | 15,65 | 15,83 | 15,63 | 15,76 | 0,13% | - |
| 11.04.2024 | 15,77 | 15,82 | 15,70 | 15,74 | 3,01% | 50,00 |
| 10.04.2024 | 15,20 | 15,29 | 15,07 | 15,28 | 0,46% | - |
| 09.04.2024 | 15,26 | 15,34 | 15,19 | 15,21 | 2,60% | - |
| 08.04.2024 | 14,93 | 14,93 | 14,76 | 14,82 | 2,76% | - |
| 05.04.2024 | 14,49 | 14,58 | 14,40 | 14,43 | -1,99% | - |
| 04.04.2024 | 14,75 | 14,85 | 14,70 | 14,72 | -0,91% | - |
| 03.04.2024 | 14,84 | 14,89 | 14,73 | 14,85 | -1,47% | - |
| 02.04.2024 | 15,19 | 15,24 | 15,07 | 15,08 | -2,85% | - |
| 28.03.2024 | 15,42 | 15,52 | 15,40 | 15,52 | -1,83% | - |
| 27.03.2024 | 15,67 | 15,81 | 15,65 | 15,81 | 1,37% | 260,00 |
| 26.03.2024 | 15,59 | 15,70 | 15,49 | 15,60 | 0,42% | - |
| 25.03.2024 | 15,55 | 15,59 | 15,41 | 15,53 | -0,85% | - |
| 22.03.2024 | 15,71 | 15,79 | 15,66 | 15,66 | 0,48% | 293,00 |
| 21.03.2024 | 15,47 | 15,60 | 15,40 | 15,59 | 2,02% | - |
| 20.03.2024 | 15,33 | 15,37 | 15,27 | 15,28 | -0,73% | - |
| 19.03.2024 | 15,39 | 15,50 | 15,36 | 15,39 | 0,10% | 225,00 |
| 18.03.2024 | 15,26 | 15,41 | 15,20 | 15,38 | 2,23% | 100,00 |
| 15.03.2024 | 15,12 | 15,13 | 14,95 | 15,04 | 2,07% | - |
| 14.03.2024 | 14,83 | 14,86 | 14,73 | 14,74 | 0,81% | - |
| 13.03.2024 | 14,62 | 14,65 | 14,51 | 14,62 | -2,19% | - |
| 12.03.2024 | 14,93 | 15,06 | 14,86 | 14,95 | -1,79% | - |
| 11.03.2024 | 15,21 | 15,32 | 15,20 | 15,22 | -2,64% | - |
| 08.03.2024 | 15,53 | 15,65 | 15,51 | 15,63 | 1,84% | 30,00 |
| 07.03.2024 | 15,34 | 15,44 | 15,20 | 15,35 | 1,52% | - |
| 06.03.2024 | 15,12 | 15,26 | 15,03 | 15,12 | 0,81% | - |
| 05.03.2024 | 14,94 | 15,00 | 14,88 | 15,00 | 1,80% | - |
| 04.03.2024 | 14,76 | 14,83 | 14,72 | 14,73 | -1,39% | - |
| 01.03.2024 | 14,91 | 15,00 | 14,85 | 14,94 | 1,34% | 270,00 |
| 29.02.2024 | 14,69 | 14,76 | 14,60 | 14,74 | 0,00% | - |
| 28.02.2024 | 14,81 | 14,87 | 14,74 | 14,74 | 0,27% | - |
| 27.02.2024 | 14,69 | 14,81 | 14,69 | 14,70 | 0,55% | - |
| 26.02.2024 | 14,62 | 14,68 | 14,50 | 14,62 | 4,45% | - |
| 23.02.2024 | 14,33 | 14,35 | 13,77 | 14,00 | -2,37% | - |
| 22.02.2024 | 14,28 | 14,35 | 14,15 | 14,34 | 1,75% | - |
| 21.02.2024 | 14,06 | 14,12 | 13,98 | 14,09 | -2,12% | - |
| 20.02.2024 | 14,27 | 14,40 | 14,18 | 14,40 | 2,29% | - |
| 19.02.2024 | 14,10 | 14,16 | 14,07 | 14,08 | 0,72% | - |
| 16.02.2024 | 14,06 | 14,09 | 13,94 | 13,98 | 2,51% | - |
| 15.02.2024 | 13,67 | 13,82 | 13,53 | 13,63 | 3,37% | - |
| 14.02.2024 | 13,17 | 13,27 | 13,08 | 13,19 | -2,08% | - |
| 13.02.2024 | 13,49 | 13,50 | 13,37 | 13,47 | 3,44% | - |
| 12.02.2024 | 13,01 | 13,05 | 13,00 | 13,02 | -0,56% | - |
| 09.02.2024 | 13,04 | 13,10 | 12,98 | 13,09 | 0,60% | - |
| 08.02.2024 | 13,00 | 13,05 | 12,86 | 13,02 | 2,72% | - |
| 07.02.2024 | 12,66 | 12,69 | 12,61 | 12,67 | -2,60% | - |
| 06.02.2024 | 13,02 | 13,17 | 12,96 | 13,01 | -4,69% | - |
| 05.02.2024 | 13,85 | 13,91 | 13,65 | 13,65 | 0,65% | - |
| 02.02.2024 | 13,60 | 13,65 | 13,52 | 13,56 | -0,22% | - |
| 01.02.2024 | 13,59 | 13,69 | 13,54 | 13,59 | -1,79% | - |
| 31.01.2024 | 13,79 | 13,90 | 13,72 | 13,84 | 1,11% | - |
| 30.01.2024 | 13,72 | 13,72 | 13,63 | 13,69 | -0,93% | - |
| 29.01.2024 | 13,71 | 13,83 | 13,70 | 13,81 | 2,43% | - |
| 26.01.2024 | 13,48 | 13,52 | 13,39 | 13,49 | -0,70% | - |
| 25.01.2024 | 13,38 | 13,59 | 13,35 | 13,58 | 0,41% | - |
| 24.01.2024 | 13,52 | 13,59 | 13,48 | 13,53 | -1,23% | - |
| 23.01.2024 | 13,68 | 13,74 | 13,61 | 13,69 | -0,36% | - |
| 22.01.2024 | 13,69 | 13,78 | 13,68 | 13,74 | 2,09% | - |
| 19.01.2024 | 13,42 | 13,48 | 13,34 | 13,46 | 0,44% | 170,00 |
| 18.01.2024 | 13,42 | 13,57 | 13,34 | 13,40 | 1,63% | - |
| 17.01.2024 | 13,26 | 13,34 | 13,18 | 13,19 | 0,44% | - |
| 16.01.2024 | 13,18 | 13,23 | 13,13 | 13,13 | -2,63% | - |
| 15.01.2024 | 13,59 | 13,61 | 13,39 | 13,49 | -0,58% | - |
| 12.01.2024 | 13,43 | 13,57 | 13,41 | 13,56 | 1,80% | 320,00 |
| 11.01.2024 | 13,25 | 13,36 | 13,17 | 13,32 | 4,13% | - |
| 10.01.2024 | 12,91 | 12,99 | 12,79 | 12,80 | -0,68% | - |
| 09.01.2024 | 12,87 | 12,90 | 12,81 | 12,88 | 0,23% | - |
| 08.01.2024 | 12,87 | 12,87 | 12,82 | 12,85 | 0,22% | - |
| 05.01.2024 | 12,78 | 12,91 | 12,73 | 12,83 | 0,56% | - |
| 04.01.2024 | 12,84 | 12,88 | 12,65 | 12,75 | -0,13% | - |
| 03.01.2024 | 12,83 | 12,83 | 12,74 | 12,77 | -0,66% | - |
| 02.01.2024 | 12,79 | 12,88 | 12,69 | 12,86 | -3,66% | - |
| 29.12.2023 | 12,77 | 13,34 | 12,76 | 13,34 | 4,30% | - |
| 28.12.2023 | 12,78 | 12,88 | 12,73 | 12,79 | -0,37% | - |
| 27.12.2023 | 12,90 | 12,91 | 12,77 | 12,84 | -0,52% | - |
| 22.12.2023 | 12,93 | 12,96 | 12,85 | 12,91 | -0,32% | - |
| 21.12.2023 | 12,95 | 12,96 | 12,84 | 12,95 | -0,05% | - |
| 20.12.2023 | 12,91 | 12,97 | 12,83 | 12,96 | 1,77% | - |
| 19.12.2023 | 12,74 | 12,79 | 12,57 | 12,73 | 0,24% | - |
| 18.12.2023 | 12,82 | 12,85 | 12,69 | 12,70 | -3,35% | - |
| 15.12.2023 | 13,04 | 13,16 | 13,03 | 13,14 | 2,82% | - |
| 14.12.2023 | 13,00 | 13,00 | 12,77 | 12,78 | -2,43% | 425,00 |
| 13.12.2023 | 13,00 | 13,16 | 12,93 | 13,10 | 2,61% | - |
| 12.12.2023 | 12,83 | 12,83 | 12,71 | 12,77 | 1,59% | - |
| 11.12.2023 | 12,69 | 12,73 | 12,56 | 12,57 | 0,06% | - |
| 08.12.2023 | 12,60 | 12,65 | 12,45 | 12,56 | 0,58% | - |
| 07.12.2023 | 12,57 | 12,85 | 12,49 | 12,49 | -1,30% | - |
| 06.12.2023 | 12,63 | 12,67 | 12,56 | 12,65 | 2,60% | - |
| 05.12.2023 | 12,33 | 12,58 | 12,33 | 12,33 | -3,39% | - |
| 04.12.2023 | 12,86 | 12,93 | 12,76 | 12,76 | -0,89% | - |
| 01.12.2023 | 12,71 | 12,88 | 12,70 | 12,88 | 3,62% | - |
| 30.11.2023 | 12,44 | 12,52 | 12,34 | 12,43 | 0,73% | - |
| 29.11.2023 | 12,39 | 12,42 | 12,30 | 12,34 | -1,04% | - |
| 28.11.2023 | 12,49 | 12,50 | 12,40 | 12,47 | -0,49% | - |
| 27.11.2023 | 12,56 | 12,64 | 12,50 | 12,53 | -2,26% | - |