3,866$
-1,14%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,93 | 3,94 | 3,89 | 3,91 | -1,01% | 633.374,00 |
| 23.04.2024 | 3,93 | 3,96 | 3,93 | 3,95 | 0,77% | 740.653,00 |
| 22.04.2024 | 3,90 | 3,95 | 3,90 | 3,92 | 1,82% | 1.235.709,00 |
| 19.04.2024 | 3,83 | 3,87 | 3,83 | 3,85 | 0,26% | 582.854,00 |
| 18.04.2024 | 3,83 | 3,86 | 3,82 | 3,84 | 1,05% | 856.002,00 |
| 17.04.2024 | 3,83 | 3,84 | 3,79 | 3,80 | -1,55% | 926.450,00 |
| 16.04.2024 | 3,90 | 3,90 | 3,85 | 3,86 | -3,26% | 4.039.190,00 |
| 15.04.2024 | 4,03 | 4,06 | 3,98 | 3,99 | 2,05% | 4.418.663,00 |
| 12.04.2024 | 3,93 | 3,96 | 3,89 | 3,91 | -1,76% | 665.764,00 |
| 11.04.2024 | 3,95 | 3,98 | 3,92 | 3,98 | 2,31% | 686.135,00 |
| 10.04.2024 | 3,88 | 3,89 | 3,85 | 3,89 | -0,26% | 1.016.904,00 |
| 09.04.2024 | 3,94 | 3,94 | 3,89 | 3,90 | -1,02% | 703.462,00 |
| 08.04.2024 | 3,90 | 3,99 | 3,90 | 3,94 | 1,29% | 1.552.519,00 |
| 05.04.2024 | 3,86 | 3,90 | 3,86 | 3,89 | 0,26% | 581.120,00 |
| 04.04.2024 | 3,91 | 3,93 | 3,87 | 3,88 | -0,26% | 497.534,00 |
| 03.04.2024 | 3,85 | 3,90 | 3,85 | 3,89 | 1,57% | 691.506,00 |
| 02.04.2024 | 3,80 | 3,86 | 3,77 | 3,83 | -0,78% | 842.881,00 |
| 01.04.2024 | 3,93 | 3,93 | 3,85 | 3,86 | -3,02% | 1.272.537,00 |
| 28.03.2024 | 3,96 | 3,99 | 3,94 | 3,98 | 0,00% | 947.951,00 |
| 27.03.2024 | 4,01 | 4,02 | 3,96 | 3,98 | -1,49% | 622.476,00 |
| 26.03.2024 | 4,05 | 4,06 | 4,02 | 4,04 | 0,00% | 504.280,00 |
| 25.03.2024 | 4,05 | 4,06 | 4,02 | 4,04 | -0,74% | 912.636,00 |
| 22.03.2024 | 4,06 | 4,09 | 4,05 | 4,07 | 0,99% | 1.375.979,00 |
| 21.03.2024 | 4,03 | 4,04 | 4,01 | 4,03 | 1,51% | 1.112.068,00 |
| 20.03.2024 | 3,96 | 3,99 | 3,91 | 3,97 | 0,51% | 1.108.528,00 |
| 19.03.2024 | 3,95 | 3,98 | 3,92 | 3,95 | -1,25% | 925.698,00 |
| 18.03.2024 | 3,99 | 4,00 | 3,97 | 4,00 | 1,27% | 717.956,00 |
| 15.03.2024 | 3,91 | 3,97 | 3,91 | 3,95 | 0,51% | 687.239,00 |
| 14.03.2024 | 3,96 | 3,96 | 3,90 | 3,93 | -1,01% | 1.100.931,00 |
| 13.03.2024 | 3,97 | 4,00 | 3,95 | 3,97 | -1,24% | 895.487,00 |
| 12.03.2024 | 4,01 | 4,03 | 3,98 | 4,02 | -1,71% | 1.072.025,00 |
| 11.03.2024 | 4,07 | 4,12 | 4,02 | 4,09 | -4,66% | 2.170.435,00 |
| 08.03.2024 | 4,29 | 4,32 | 4,25 | 4,29 | 4,89% | 1.556.948,00 |
| 07.03.2024 | 4,04 | 4,09 | 4,02 | 4,09 | 3,28% | 1.415.948,00 |
| 06.03.2024 | 3,94 | 3,97 | 3,94 | 3,96 | 2,59% | 1.159.866,00 |
| 05.03.2024 | 3,84 | 3,88 | 3,81 | 3,86 | 1,31% | 2.053.212,00 |
| 04.03.2024 | 3,83 | 3,83 | 3,80 | 3,81 | -0,26% | 1.718.261,00 |
| 01.03.2024 | 3,82 | 3,83 | 3,79 | 3,82 | 1,60% | 2.088.873,00 |
| 29.02.2024 | 3,75 | 3,78 | 3,74 | 3,76 | 1,35% | 1.066.806,00 |
| 28.02.2024 | 3,74 | 3,74 | 3,70 | 3,71 | -1,59% | 1.246.411,00 |
| 27.02.2024 | 3,73 | 3,77 | 3,73 | 3,77 | 2,17% | 2.195.570,00 |
| 26.02.2024 | 3,69 | 3,71 | 3,68 | 3,69 | -0,27% | 1.566.278,00 |
| 23.02.2024 | 3,70 | 3,71 | 3,69 | 3,70 | 0,27% | 1.165.532,00 |
| 22.02.2024 | 3,69 | 3,70 | 3,67 | 3,69 | 0,54% | 1.212.259,00 |
| 21.02.2024 | 3,65 | 3,68 | 3,65 | 3,67 | 0,00% | 861.358,00 |
| 20.02.2024 | 3,70 | 3,70 | 3,67 | 3,67 | 0,55% | 926.436,00 |
| 16.02.2024 | 3,63 | 3,66 | 3,63 | 3,65 | 1,11% | 986.169,00 |
| 15.02.2024 | 3,58 | 3,61 | 3,57 | 3,61 | -0,55% | 1.323.121,00 |
| 14.02.2024 | 3,61 | 3,63 | 3,59 | 3,63 | 0,00% | 1.685.820,00 |
| 13.02.2024 | 3,63 | 3,65 | 3,60 | 3,63 | -0,27% | 1.458.974,00 |
| 12.02.2024 | 3,64 | 3,67 | 3,64 | 3,64 | 0,28% | 1.242.310,00 |
| 09.02.2024 | 3,61 | 3,64 | 3,59 | 3,63 | 0,83% | 741.070,00 |
| 08.02.2024 | 3,64 | 3,64 | 3,58 | 3,60 | -2,96% | 1.019.913,00 |
| 07.02.2024 | 3,73 | 3,74 | 3,70 | 3,71 | 0,00% | 874.751,00 |
| 06.02.2024 | 3,72 | 3,73 | 3,70 | 3,71 | -2,62% | 1.148.928,00 |
| 05.02.2024 | 3,77 | 3,81 | 3,75 | 3,81 | 2,14% | 980.564,00 |
| 02.02.2024 | 3,70 | 3,74 | 3,67 | 3,73 | 1,91% | 946.645,00 |
| 01.02.2024 | 3,65 | 3,68 | 3,61 | 3,66 | 0,55% | 1.285.791,00 |
| 31.01.2024 | 3,68 | 3,70 | 3,64 | 3,64 | 0,55% | 1.312.415,00 |
| 30.01.2024 | 3,61 | 3,62 | 3,60 | 3,62 | -0,28% | 588.216,00 |
| 29.01.2024 | 3,60 | 3,63 | 3,59 | 3,63 | 1,40% | 464.731,00 |
| 26.01.2024 | 3,58 | 3,60 | 3,57 | 3,58 | -1,92% | 618.947,00 |
| 25.01.2024 | 3,66 | 3,66 | 3,62 | 3,65 | -0,54% | 512.155,00 |
| 24.01.2024 | 3,67 | 3,72 | 3,65 | 3,67 | 4,26% | 1.337.151,00 |
| 23.01.2024 | 3,51 | 3,53 | 3,49 | 3,52 | 0,00% | 465.314,00 |
| 22.01.2024 | 3,50 | 3,54 | 3,50 | 3,52 | 1,15% | 598.514,00 |
| 19.01.2024 | 3,45 | 3,48 | 3,44 | 3,48 | 0,00% | 570.637,00 |
| 18.01.2024 | 3,47 | 3,49 | 3,46 | 3,48 | 0,58% | 1.033.972,00 |
| 17.01.2024 | 3,46 | 3,47 | 3,45 | 3,46 | -0,86% | 350.702,00 |
| 16.01.2024 | 3,48 | 3,51 | 3,47 | 3,49 | -0,57% | 471.031,00 |
| 12.01.2024 | 3,53 | 3,53 | 3,49 | 3,51 | -0,28% | 870.665,00 |
| 11.01.2024 | 3,53 | 3,53 | 3,49 | 3,52 | 1,44% | 452.097,00 |
| 10.01.2024 | 3,51 | 3,51 | 3,46 | 3,47 | 0,00% | 1.156.125,00 |
| 09.01.2024 | 3,52 | 3,53 | 3,47 | 3,47 | -3,61% | 885.528,00 |
| 08.01.2024 | 3,56 | 3,60 | 3,56 | 3,60 | 1,12% | 396.640,00 |
| 05.01.2024 | 3,50 | 3,60 | 3,50 | 3,56 | 3,79% | 1.140.332,00 |
| 04.01.2024 | 3,42 | 3,45 | 3,42 | 3,43 | 0,59% | 947.867,00 |
| 03.01.2024 | 3,41 | 3,42 | 3,39 | 3,41 | -0,29% | 779.879,00 |
| 02.01.2024 | 3,44 | 3,45 | 3,41 | 3,42 | -0,58% | 713.776,00 |
| 29.12.2023 | 3,46 | 3,46 | 3,40 | 3,44 | -0,58% | 582.355,00 |
| 28.12.2023 | 3,40 | 3,47 | 3,40 | 3,46 | 2,67% | 3.046.781,00 |
| 27.12.2023 | 3,38 | 3,40 | 3,36 | 3,37 | 0,00% | 723.798,00 |
| 26.12.2023 | 3,36 | 3,37 | 3,34 | 3,37 | -0,30% | 1.010.605,00 |
| 22.12.2023 | 3,35 | 3,41 | 3,35 | 3,38 | 2,42% | 1.655.498,00 |
| 21.12.2023 | 3,29 | 3,32 | 3,28 | 3,30 | 0,92% | 1.355.479,00 |
| 20.12.2023 | 3,32 | 3,32 | 3,27 | 3,27 | -0,30% | 958.250,00 |
| 19.12.2023 | 3,29 | 3,32 | 3,27 | 3,28 | -2,09% | 1.451.817,00 |
| 18.12.2023 | 3,35 | 3,36 | 3,32 | 3,35 | -0,59% | 943.679,00 |
| 15.12.2023 | 3,43 | 3,43 | 3,36 | 3,37 | -2,60% | 1.583.432,00 |
| 14.12.2023 | 3,45 | 3,48 | 3,44 | 3,46 | -0,86% | 673.135,00 |
| 13.12.2023 | 3,44 | 3,52 | 3,44 | 3,49 | 1,45% | 1.664.035,00 |
| 12.12.2023 | 3,40 | 3,44 | 3,40 | 3,44 | 0,00% | 500.626,00 |
| 11.12.2023 | 3,46 | 3,47 | 3,43 | 3,44 | -1,43% | 632.202,00 |
| 08.12.2023 | 3,45 | 3,49 | 3,44 | 3,49 | 0,87% | 684.921,00 |
| 07.12.2023 | 3,41 | 3,47 | 3,40 | 3,46 | 3,90% | 895.386,00 |
| 06.12.2023 | 3,35 | 3,37 | 3,33 | 3,33 | 0,00% | 746.716,00 |
| 05.12.2023 | 3,36 | 3,36 | 3,31 | 3,33 | -1,77% | 526.228,00 |
| 04.12.2023 | 3,37 | 3,40 | 3,37 | 3,39 | -2,02% | 622.301,00 |
| 01.12.2023 | 3,42 | 3,46 | 3,42 | 3,46 | 1,17% | 441.611,00 |
| 30.11.2023 | 3,42 | 3,44 | 3,42 | 3,42 | 0,29% | 566.197,00 |