13,285€
-3,52%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,69 | 13,69 | 13,50 | 13,50 | -1,96% | 3.055,00 |
| 20.02.2025 | 13,56 | 14,15 | 13,56 | 13,77 | 3,16% | 944,00 |
| 19.02.2025 | 13,46 | 13,78 | 13,35 | 13,35 | -1,05% | 243,00 |
| 18.02.2025 | 13,46 | 13,79 | 13,46 | 13,49 | 1,83% | 2.087,00 |
| 17.02.2025 | 13,03 | 13,55 | 13,03 | 13,25 | 1,89% | 14.610,00 |
| 14.02.2025 | 13,15 | 13,48 | 13,00 | 13,00 | -2,26% | 1.541,00 |
| 13.02.2025 | 13,23 | 13,54 | 13,23 | 13,30 | -0,45% | 500,00 |
| 12.02.2025 | 13,47 | 13,79 | 13,36 | 13,36 | -1,39% | 438,00 |
| 11.02.2025 | 13,64 | 14,05 | 13,55 | 13,55 | -1,38% | 750,00 |
| 10.02.2025 | 13,56 | 14,00 | 13,56 | 13,74 | -1,21% | 3.358,00 |
| 07.02.2025 | 13,81 | 14,18 | 13,81 | 13,91 | -2,71% | 1.429,00 |
| 06.02.2025 | 13,97 | 14,34 | 13,97 | 14,30 | 3,44% | 1.262,00 |
| 05.02.2025 | 14,06 | 14,26 | 13,82 | 13,82 | 0,88% | 1.650,00 |
| 04.02.2025 | 13,72 | 14,00 | 13,30 | 13,70 | -3,86% | 4.483,00 |
| 03.02.2025 | 13,83 | 14,25 | 13,83 | 14,25 | 1,79% | 1.000,00 |
| 31.01.2025 | 14,06 | 14,28 | 14,00 | 14,00 | 0,72% | 3.292,00 |
| 30.01.2025 | 13,68 | 14,08 | 13,68 | 13,90 | 3,65% | 1.785,00 |
| 29.01.2025 | 13,43 | 13,50 | 13,41 | 13,41 | 3,54% | 900,00 |
| 28.01.2025 | 13,28 | 13,28 | 12,95 | 12,95 | -8,40% | 1.000,00 |
| 27.01.2025 | 14,30 | 14,30 | 14,14 | 14,14 | -1,46% | 2.975,00 |
| 24.01.2025 | 14,13 | 14,57 | 14,13 | 14,35 | 3,21% | 5.221,00 |
| 23.01.2025 | 13,63 | 14,05 | 13,63 | 13,90 | 8,02% | 5.364,00 |
| 22.01.2025 | 13,03 | 13,08 | 12,87 | 12,87 | 0,94% | 2.255,00 |
| 21.01.2025 | 12,67 | 12,96 | 12,67 | 12,75 | -0,38% | 50,00 |
| 20.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 400,00 |
| 17.01.2025 | 12,75 | 13,00 | 12,75 | 12,90 | -0,29% | 2.320,00 |
| 16.01.2025 | 12,82 | 13,19 | 12,82 | 12,94 | 0,84% | 3.632,00 |
| 15.01.2025 | 12,46 | 13,05 | 12,46 | 12,83 | -0,17% | 14.115,00 |
| 14.01.2025 | 13,20 | 13,25 | 12,85 | 12,85 | -4,43% | 5.190,00 |
| 13.01.2025 | 13,75 | 13,75 | 13,06 | 13,45 | 0,81% | 3.050,00 |
| 10.01.2025 | 13,07 | 13,34 | 13,07 | 13,34 | 2,46% | 1.600,00 |
| 09.01.2025 | 13,15 | 13,33 | 13,02 | 13,02 | -3,21% | 3.070,00 |
| 08.01.2025 | 13,51 | 13,88 | 13,45 | 13,45 | -0,71% | 94,00 |
| 07.01.2025 | 13,53 | 13,84 | 13,53 | 13,55 | 0,42% | 400,00 |
| 06.01.2025 | 13,56 | 13,91 | 13,29 | 13,49 | -3,97% | 1.250,00 |
| 03.01.2025 | 13,55 | 14,30 | 13,52 | 14,05 | 3,14% | 11.702,00 |
| 02.01.2025 | 13,71 | 13,90 | 13,62 | 13,62 | -1,58% | 300,00 |
| 30.12.2024 | 13,46 | 13,84 | 13,46 | 13,84 | 1,01% | 615,00 |
| 27.12.2024 | 13,77 | 13,77 | 13,70 | 13,70 | 0,19% | - |
| 23.12.2024 | 13,55 | 13,85 | 13,55 | 13,68 | -0,49% | 231,00 |
| 20.12.2024 | 13,55 | 13,94 | 13,55 | 13,74 | -1,12% | 1.014,00 |
| 19.12.2024 | 13,92 | 13,92 | 13,90 | 13,90 | 0,38% | - |
| 18.12.2024 | 14,00 | 14,00 | 13,85 | 13,85 | -1,09% | 440,00 |
| 17.12.2024 | 14,00 | 14,30 | 14,00 | 14,00 | -3,31% | 609,00 |
| 16.12.2024 | 14,09 | 14,48 | 14,09 | 14,48 | 1,97% | 3.813,00 |
| 13.12.2024 | 14,65 | 14,65 | 14,20 | 14,20 | -4,70% | 370,00 |
| 12.12.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 2,31% | - |
| 11.12.2024 | 14,55 | 15,07 | 14,55 | 14,56 | 2,42% | 86,00 |
| 10.12.2024 | 14,05 | 14,53 | 14,05 | 14,22 | -0,20% | 9.035,00 |
| 09.12.2024 | 14,16 | 14,61 | 14,16 | 14,25 | -3,39% | 3.281,00 |
| 06.12.2024 | 14,35 | 14,75 | 14,35 | 14,75 | 0,75% | 560,00 |
| 05.12.2024 | 14,80 | 15,00 | 14,64 | 14,64 | -2,58% | 1.378,00 |
| 04.12.2024 | 15,34 | 15,60 | 15,03 | 15,03 | 4,92% | 2.525,00 |
| 03.12.2024 | 14,36 | 14,88 | 14,32 | 14,32 | 2,20% | 6.390,00 |
| 02.12.2024 | 13,88 | 14,01 | 13,88 | 14,01 | 0,03% | - |
| 29.11.2024 | 13,66 | 14,01 | 13,66 | 14,01 | -1,07% | 224,00 |
| 28.11.2024 | 13,76 | 14,54 | 13,76 | 14,16 | 4,50% | 1.004,00 |
| 27.11.2024 | 14,00 | 14,00 | 13,55 | 13,55 | -3,34% | 765,00 |
| 26.11.2024 | 14,00 | 14,02 | 14,00 | 14,02 | -2,99% | - |
| 25.11.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,60% | - |
| 22.11.2024 | 14,10 | 15,02 | 14,10 | 14,37 | 1,37% | 760,00 |
| 21.11.2024 | 13,96 | 14,17 | 13,96 | 14,17 | -2,61% | 5.199,00 |
| 20.11.2024 | 14,53 | 14,55 | 14,53 | 14,55 | 2,16% | - |
| 19.11.2024 | 14,17 | 14,67 | 14,17 | 14,24 | 0,54% | 335,00 |
| 18.11.2024 | 14,40 | 14,40 | 14,17 | 14,17 | -2,84% | 370,00 |
| 15.11.2024 | 14,70 | 14,95 | 14,55 | 14,58 | 1,35% | 763,00 |
| 14.11.2024 | 14,24 | 14,55 | 14,24 | 14,39 | 3,13% | 1.200,00 |
| 13.11.2024 | 13,75 | 13,95 | 13,75 | 13,95 | -0,34% | - |
| 12.11.2024 | 14,35 | 14,35 | 14,00 | 14,00 | -3,78% | 1.200,00 |
| 11.11.2024 | 14,00 | 14,55 | 14,00 | 14,55 | 3,54% | 2.400,00 |
| 08.11.2024 | 13,98 | 14,20 | 13,98 | 14,05 | 3,32% | 80,00 |
| 07.11.2024 | 13,23 | 13,74 | 13,23 | 13,60 | -1,08% | 8.150,00 |
| 06.11.2024 | 13,44 | 14,14 | 13,44 | 13,75 | 10,41% | 186,00 |
| 05.11.2024 | 12,45 | 12,65 | 12,45 | 12,45 | -4,60% | 1.120,00 |
| 04.11.2024 | 12,98 | 13,05 | 12,98 | 13,05 | 0,77% | - |
| 01.11.2024 | 12,60 | 13,06 | 12,60 | 12,95 | -0,23% | 80,00 |
| 31.10.2024 | 12,99 | 12,99 | 12,98 | 12,98 | 0,23% | - |
| 30.10.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,36% | - |
| 29.10.2024 | 12,75 | 12,87 | 12,75 | 12,78 | 3,03% | 175,00 |
| 28.10.2024 | 12,55 | 12,55 | 12,40 | 12,40 | -5,69% | 446,00 |
| 25.10.2024 | 12,95 | 13,15 | 12,60 | 13,15 | 2,32% | 380,00 |
| 24.10.2024 | 12,83 | 12,85 | 12,83 | 12,85 | 2,39% | - |
| 23.10.2024 | 12,90 | 12,90 | 12,55 | 12,55 | -4,47% | 951,00 |
| 22.10.2024 | 13,43 | 13,43 | 13,12 | 13,14 | -3,38% | 2.840,00 |
| 21.10.2024 | 13,73 | 13,95 | 13,60 | 13,60 | -3,90% | 440,00 |
| 18.10.2024 | 14,00 | 14,48 | 14,00 | 14,15 | 1,43% | 1.022,00 |
| 17.10.2024 | 14,00 | 14,39 | 13,78 | 13,95 | 0,58% | 2.849,00 |
| 16.10.2024 | 14,07 | 14,15 | 13,87 | 13,87 | 3,52% | 1.509,00 |
| 15.10.2024 | 13,72 | 13,72 | 13,40 | 13,40 | -2,26% | 1.050,00 |
| 14.10.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,06% | - |
| 11.10.2024 | 13,37 | 13,70 | 13,37 | 13,70 | 1,87% | 7,00 |
| 10.10.2024 | 13,31 | 13,45 | 13,31 | 13,45 | 1,59% | - |
| 09.10.2024 | 13,41 | 13,47 | 13,24 | 13,24 | -2,52% | 370,00 |
| 08.10.2024 | 13,46 | 13,58 | 13,46 | 13,58 | 0,19% | - |
| 07.10.2024 | 13,75 | 13,85 | 13,56 | 13,56 | -1,43% | 440,00 |
| 04.10.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,78% | - |
| 03.10.2024 | 13,69 | 13,69 | 13,51 | 13,51 | -4,51% | 125,00 |
| 02.10.2024 | 14,05 | 14,15 | 14,05 | 14,15 | -2,72% | 550,00 |
| 01.10.2024 | 14,40 | 14,55 | 14,25 | 14,55 | 8,57% | 914,00 |
| 30.09.2024 | 13,31 | 13,40 | 13,18 | 13,40 | 6,76% | 3.687,00 |