2,918€
-0,98%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,88 | 2,92 | 2,86 | 2,92 | -0,82% | - |
| 30.04.2024 | 2,97 | 2,98 | 2,94 | 2,94 | 4,18% | 2.000,00 |
| 29.04.2024 | 2,81 | 2,85 | 2,80 | 2,83 | -0,04% | 1.000,00 |
| 26.04.2024 | 2,82 | 2,83 | 2,80 | 2,83 | 0,82% | - |
| 25.04.2024 | 2,81 | 2,82 | 2,79 | 2,80 | -1,09% | - |
| 24.04.2024 | 2,83 | 2,85 | 2,82 | 2,83 | 0,32% | - |
| 23.04.2024 | 2,82 | 2,83 | 2,80 | 2,83 | 0,39% | - |
| 22.04.2024 | 2,80 | 2,82 | 2,78 | 2,81 | -0,18% | - |
| 19.04.2024 | 2,84 | 2,85 | 2,82 | 2,82 | -3,03% | - |
| 18.04.2024 | 2,92 | 2,93 | 2,90 | 2,91 | 1,11% | - |
| 17.04.2024 | 2,90 | 2,90 | 2,88 | 2,88 | -4,61% | - |
| 16.04.2024 | 3,04 | 3,05 | 3,01 | 3,01 | -3,06% | - |
| 15.04.2024 | 3,12 | 3,12 | 3,07 | 3,11 | 0,13% | - |
| 12.04.2024 | 3,08 | 3,12 | 3,05 | 3,11 | -0,06% | - |
| 11.04.2024 | 3,08 | 3,11 | 3,07 | 3,11 | 0,58% | - |
| 10.04.2024 | 3,10 | 3,12 | 3,08 | 3,09 | 0,52% | - |
| 09.04.2024 | 3,08 | 3,09 | 3,06 | 3,07 | 2,43% | - |
| 08.04.2024 | 3,00 | 3,02 | 2,99 | 3,00 | 0,00% | - |
| 05.04.2024 | 2,99 | 3,01 | 2,98 | 3,00 | 0,81% | - |
| 04.04.2024 | 2,97 | 2,98 | 2,95 | 2,98 | -0,63% | - |
| 03.04.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -0,37% | - |
| 02.04.2024 | 3,03 | 3,04 | 3,00 | 3,01 | -1,60% | - |
| 28.03.2024 | 3,04 | 3,06 | 3,03 | 3,06 | 0,07% | - |
| 27.03.2024 | 3,04 | 3,06 | 3,03 | 3,05 | -1,71% | - |
| 26.03.2024 | 3,08 | 3,11 | 3,08 | 3,11 | 1,97% | - |
| 25.03.2024 | 3,02 | 3,05 | 3,02 | 3,05 | -1,77% | 230,00 |
| 22.03.2024 | 3,08 | 3,10 | 3,07 | 3,10 | 2,21% | - |
| 21.03.2024 | 3,01 | 3,04 | 3,01 | 3,03 | 0,07% | - |
| 20.03.2024 | 3,04 | 3,05 | 3,03 | 3,03 | -0,72% | - |
| 19.03.2024 | 3,05 | 3,06 | 3,04 | 3,05 | 2,93% | - |
| 18.03.2024 | 2,93 | 2,97 | 2,93 | 2,97 | 2,91% | 3.000,00 |
| 15.03.2024 | 2,88 | 2,90 | 2,87 | 2,88 | 1,91% | - |
| 14.03.2024 | 2,84 | 2,85 | 2,83 | 2,83 | 1,33% | - |
| 13.03.2024 | 2,80 | 2,80 | 2,78 | 2,79 | 0,87% | - |
| 12.03.2024 | 2,75 | 2,77 | 2,73 | 2,77 | -0,04% | - |
| 11.03.2024 | 2,76 | 2,77 | 2,75 | 2,77 | -1,77% | - |
| 08.03.2024 | 2,80 | 2,82 | 2,79 | 2,82 | -0,35% | 1.000,00 |
| 07.03.2024 | 2,82 | 2,84 | 2,81 | 2,83 | -2,48% | - |
| 06.03.2024 | 2,86 | 2,92 | 2,86 | 2,90 | 3,64% | 3.000,00 |
| 05.03.2024 | 2,87 | 2,88 | 2,79 | 2,80 | -2,71% | 1.450,00 |
| 04.03.2024 | 2,88 | 2,89 | 2,85 | 2,88 | -0,42% | - |
| 01.03.2024 | 2,88 | 2,89 | 2,87 | 2,89 | 1,33% | - |
| 29.02.2024 | 2,80 | 2,86 | 2,80 | 2,85 | 0,85% | 2.790,00 |
| 28.02.2024 | 2,83 | 2,84 | 2,82 | 2,83 | 1,54% | - |
| 27.02.2024 | 2,78 | 2,79 | 2,78 | 2,78 | 0,07% | - |
| 26.02.2024 | 2,78 | 2,79 | 2,78 | 2,78 | -0,96% | - |
| 23.02.2024 | 2,80 | 2,81 | 2,80 | 2,81 | 0,18% | - |
| 22.02.2024 | 2,79 | 2,81 | 2,78 | 2,80 | 0,75% | - |
| 21.02.2024 | 2,78 | 2,79 | 2,77 | 2,78 | 0,14% | - |
| 20.02.2024 | 2,79 | 2,80 | 2,77 | 2,78 | -1,10% | - |
| 19.02.2024 | 2,81 | 2,82 | 2,81 | 2,81 | 1,41% | - |
| 16.02.2024 | 2,78 | 2,79 | 2,75 | 2,77 | 1,76% | - |
| 15.02.2024 | 2,73 | 2,75 | 2,72 | 2,72 | -1,87% | - |
| 14.02.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 0,62% | - |
| 13.02.2024 | 2,79 | 2,81 | 2,76 | 2,76 | -0,18% | - |
| 12.02.2024 | 2,76 | 2,77 | 2,76 | 2,76 | -4,03% | - |
| 09.02.2024 | 2,76 | 2,88 | 2,76 | 2,88 | 1,12% | - |
| 08.02.2024 | 2,84 | 2,85 | 2,83 | 2,85 | -0,80% | - |
| 07.02.2024 | 2,85 | 2,88 | 2,85 | 2,87 | 1,70% | - |
| 06.02.2024 | 2,82 | 2,83 | 2,80 | 2,82 | -0,35% | - |
| 05.02.2024 | 2,83 | 2,84 | 2,81 | 2,83 | 0,35% | - |
| 02.02.2024 | 2,82 | 2,83 | 2,80 | 2,82 | -3,95% | - |
| 01.02.2024 | 2,98 | 2,99 | 2,94 | 2,94 | -0,54% | - |
| 31.01.2024 | 2,95 | 2,96 | 2,93 | 2,95 | 1,34% | - |
| 30.01.2024 | 2,93 | 2,94 | 2,91 | 2,92 | -0,07% | - |
| 29.01.2024 | 2,90 | 2,92 | 2,89 | 2,92 | 3,33% | - |
| 26.01.2024 | 2,84 | 2,85 | 2,82 | 2,82 | -2,12% | - |
| 25.01.2024 | 2,87 | 2,90 | 2,86 | 2,88 | 1,51% | - |
| 24.01.2024 | 2,84 | 2,86 | 2,83 | 2,84 | 0,39% | - |
| 23.01.2024 | 2,85 | 2,85 | 2,82 | 2,83 | -1,50% | 1.000,00 |
| 22.01.2024 | 2,86 | 2,88 | 2,86 | 2,87 | 2,61% | - |
| 19.01.2024 | 2,80 | 2,82 | 2,80 | 2,80 | -1,72% | - |
| 18.01.2024 | 2,86 | 2,88 | 2,85 | 2,85 | 1,79% | 10,00 |
| 17.01.2024 | 2,81 | 2,81 | 2,80 | 2,80 | -2,06% | - |
| 16.01.2024 | 2,85 | 2,87 | 2,84 | 2,86 | -2,92% | - |
| 15.01.2024 | 2,93 | 2,95 | 2,93 | 2,94 | -0,71% | 500,00 |
| 12.01.2024 | 2,96 | 2,98 | 2,94 | 2,97 | 0,75% | - |
| 11.01.2024 | 2,95 | 2,95 | 2,92 | 2,94 | 1,73% | - |
| 10.01.2024 | 2,92 | 2,93 | 2,89 | 2,89 | -0,31% | - |
| 09.01.2024 | 2,91 | 2,93 | 2,90 | 2,90 | 0,31% | - |
| 08.01.2024 | 2,89 | 2,90 | 2,87 | 2,89 | 0,63% | - |
| 05.01.2024 | 2,87 | 2,89 | 2,86 | 2,88 | -0,31% | - |
| 04.01.2024 | 2,91 | 2,91 | 2,88 | 2,88 | 1,26% | - |
| 03.01.2024 | 2,91 | 2,91 | 2,84 | 2,85 | -2,13% | 1.700,00 |
| 02.01.2024 | 2,88 | 2,91 | 2,87 | 2,91 | 1,18% | - |
| 29.12.2023 | 2,88 | 2,88 | 2,87 | 2,88 | 0,31% | - |
| 28.12.2023 | 2,86 | 2,87 | 2,85 | 2,87 | 1,02% | - |
| 27.12.2023 | 2,85 | 2,85 | 2,82 | 2,84 | -1,05% | - |
| 22.12.2023 | 2,86 | 2,88 | 2,85 | 2,87 | 1,09% | - |
| 21.12.2023 | 2,83 | 2,84 | 2,81 | 2,84 | -0,18% | - |
| 20.12.2023 | 2,82 | 2,85 | 2,82 | 2,84 | 2,90% | - |
| 19.12.2023 | 2,79 | 2,79 | 2,75 | 2,76 | -0,40% | 50,00 |
| 18.12.2023 | 2,81 | 2,81 | 2,77 | 2,77 | -1,32% | - |
| 15.12.2023 | 2,80 | 2,83 | 2,79 | 2,81 | 3,61% | - |
| 14.12.2023 | 2,72 | 2,75 | 2,70 | 2,71 | -6,84% | 250,00 |
| 13.12.2023 | 2,88 | 2,91 | 2,88 | 2,91 | 0,28% | - |
| 12.12.2023 | 2,94 | 2,96 | 2,88 | 2,90 | -1,29% | - |
| 11.12.2023 | 2,95 | 2,96 | 2,92 | 2,94 | 0,93% | - |
| 08.12.2023 | 2,93 | 2,94 | 2,91 | 2,91 | -1,69% | - |
| 07.12.2023 | 2,99 | 3,06 | 2,96 | 2,96 | -1,72% | - |