14,419€
28,79%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,35 | 14,44 | 14,26 | 14,40 | 0,08% | - |
| 21.11.2024 | 14,19 | 14,39 | 14,09 | 14,38 | 28,47% | - |
| 18.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,10% | - |
| 17.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 2,52% | - |
| 16.09.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 0,21% | - |
| 13.09.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 2,27% | - |
| 12.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 6,28% | - |
| 11.09.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -3,27% | - |
| 10.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,87% | - |
| 09.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -5,37% | - |
| 05.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -5,53% | - |
| 16.08.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,26% | - |
| 15.08.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 5,10% | - |
| 14.08.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,92% | - |
| 13.08.2024 | 11,25 | 11,25 | 11,25 | 11,25 | 5,42% | - |
| 12.08.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,25% | - |
| 09.08.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,34% | - |
| 07.08.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 8,80% | - |
| 06.08.2024 | 9,66 | 9,66 | 9,66 | 9,66 | 19,50% | - |
| 05.08.2024 | 8,08 | 8,08 | 8,08 | 8,08 | -14,44% | - |
| 02.08.2024 | 9,44 | 9,44 | 9,44 | 9,44 | -10,18% | - |
| 01.08.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -1,72% | - |
| 30.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,55% | - |
| 29.07.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 4,31% | - |
| 26.07.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -3,09% | - |
| 24.07.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,07% | - |
| 23.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,46% | - |
| 22.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -4,14% | - |
| 18.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -2,58% | - |
| 17.07.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 4,71% | - |
| 16.07.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 4,07% | - |
| 15.07.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 1,12% | - |
| 12.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,26% | - |
| 11.07.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -2,58% | - |
| 10.07.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -7,55% | - |
| 09.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 08.07.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 5,10% | - |
| 03.07.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 5,98% | - |
| 02.07.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 4,00% | - |
| 28.06.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 4,32% | - |
| 25.06.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 1,95% | - |
| 24.06.2024 | 9,37 | 9,37 | 9,37 | 9,37 | 0,11% | - |
| 21.06.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -2,03% | - |
| 20.06.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 10,33% | - |
| 17.06.2024 | 8,66 | 8,66 | 8,66 | 8,66 | -3,78% | - |
| 14.06.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 4,64% | - |
| 13.06.2024 | 8,60 | 8,60 | 8,60 | 8,60 | 1,84% | - |
| 12.06.2024 | 8,45 | 8,45 | 8,45 | 8,45 | 4,28% | - |
| 07.06.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 0,21% | - |
| 06.06.2024 | 8,08 | 8,08 | 8,08 | 8,08 | 0,45% | - |
| 05.06.2024 | 8,05 | 8,05 | 8,05 | 8,05 | -3,37% | - |
| 04.06.2024 | 8,33 | 8,33 | 8,33 | 8,33 | 2,21% | - |
| 03.06.2024 | 8,15 | 8,15 | 8,15 | 8,15 | 3,13% | - |
| 31.05.2024 | 7,90 | 7,90 | 7,90 | 7,90 | 1,74% | - |
| 30.05.2024 | 7,77 | 7,77 | 7,77 | 7,77 | 2,08% | - |
| 29.05.2024 | 7,61 | 7,61 | 7,61 | 7,61 | -3,51% | - |
| 28.05.2024 | 7,88 | 7,88 | 7,88 | 7,88 | -1,22% | - |
| 27.05.2024 | 7,98 | 7,98 | 7,98 | 7,98 | 3,74% | - |
| 24.05.2024 | 7,69 | 7,69 | 7,69 | 7,69 | -0,10% | - |
| 23.05.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 1,70% | - |
| 22.05.2024 | 7,57 | 7,57 | 7,57 | 7,57 | -2,89% | - |
| 21.05.2024 | 7,80 | 7,80 | 7,80 | 7,80 | -3,45% | - |
| 17.05.2024 | 8,08 | 8,08 | 8,08 | 8,08 | 2,60% | - |
| 15.05.2024 | 7,87 | 7,87 | 7,87 | 7,87 | 3,74% | - |
| 14.05.2024 | 7,59 | 7,59 | 7,59 | 7,59 | 0,97% | - |
| 10.05.2024 | 7,51 | 7,51 | 7,51 | 7,51 | -10,98% | - |
| 03.05.2024 | 8,44 | 8,44 | 8,44 | 8,44 | 0,15% | - |
| 02.05.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 0,43% | - |
| 30.04.2024 | 8,39 | 8,39 | 8,39 | 8,39 | 5,45% | - |
| 29.04.2024 | 7,96 | 7,96 | 7,96 | 7,96 | 1,41% | - |
| 25.04.2024 | 7,85 | 7,85 | 7,85 | 7,85 | -3,79% | - |
| 24.04.2024 | 8,16 | 8,16 | 8,16 | 8,16 | 0,25% | - |
| 23.04.2024 | 8,14 | 8,14 | 8,14 | 8,14 | -0,73% | - |
| 22.04.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -0,59% | - |
| 19.04.2024 | 8,25 | 8,25 | 8,25 | 8,25 | -1,56% | - |
| 17.04.2024 | 8,38 | 8,38 | 8,38 | 8,38 | -1,51% | - |
| 15.04.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 1,29% | - |
| 12.04.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 0,36% | - |
| 11.04.2024 | 8,37 | 8,37 | 8,37 | 8,37 | 3,33% | - |
| 08.04.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 1,24% | - |
| 05.04.2024 | 8,00 | 8,00 | 8,00 | 8,00 | -1,20% | - |
| 04.04.2024 | 8,09 | 8,09 | 8,09 | 8,09 | -1,69% | - |
| 03.04.2024 | 8,23 | 8,23 | 8,23 | 8,23 | -5,47% | - |
| 02.04.2024 | 8,71 | 8,71 | 8,71 | 8,71 | 4,22% | - |
| 28.03.2024 | 8,36 | 8,36 | 8,36 | 8,36 | 1,90% | - |
| 27.03.2024 | 8,20 | 8,20 | 8,20 | 8,20 | -1,32% | - |
| 26.03.2024 | 8,31 | 8,31 | 8,31 | 8,31 | 1,69% | - |
| 25.03.2024 | 8,17 | 8,17 | 8,17 | 8,17 | -0,92% | - |
| 22.03.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 1,20% | - |
| 21.03.2024 | 8,15 | 8,15 | 8,15 | 8,15 | 6,23% | - |
| 20.03.2024 | 7,67 | 7,67 | 7,67 | 7,67 | -2,24% | - |
| 19.03.2024 | 7,85 | 7,85 | 7,85 | 7,85 | 1,98% | - |
| 18.03.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 5,08% | - |
| 14.03.2024 | 7,32 | 7,32 | 7,32 | 7,32 | 0,33% | - |
| 13.03.2024 | 7,30 | 7,30 | 7,30 | 7,30 | -0,22% | - |
| 12.03.2024 | 7,32 | 7,32 | 7,32 | 7,32 | -2,56% | - |
| 11.03.2024 | 7,51 | 7,51 | 7,51 | 7,51 | -3,52% | - |
| 08.03.2024 | 7,78 | 7,78 | 7,78 | 7,78 | 1,94% | - |
| 07.03.2024 | 7,63 | 7,63 | 7,63 | 7,63 | 0,42% | - |
| 06.03.2024 | 7,60 | 7,60 | 7,60 | 7,60 | 1,85% | - |