22,645€
5,08%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,92 | 22,92 | 22,57 | 22,86 | 6,08% | 945,00 |
| 07.08.2025 | 22,99 | 22,99 | 21,55 | 21,55 | -5,50% | 1.930,00 |
| 06.08.2025 | 22,66 | 23,20 | 22,66 | 22,81 | 4,83% | 3.030,00 |
| 05.08.2025 | 21,51 | 22,21 | 21,51 | 21,76 | 4,32% | 960,00 |
| 04.08.2025 | 20,47 | 21,04 | 20,47 | 20,86 | -0,19% | 358,00 |
| 01.08.2025 | 20,90 | 21,23 | 20,90 | 20,90 | 0,00% | 355,00 |
| 31.07.2025 | 21,06 | 21,50 | 20,90 | 20,90 | -0,24% | 1.829,00 |
| 30.07.2025 | 20,85 | 21,20 | 20,82 | 20,95 | 4,70% | 3.103,00 |
| 29.07.2025 | 19,92 | 20,01 | 19,92 | 20,01 | -0,57% | - |
| 28.07.2025 | 20,79 | 20,79 | 20,12 | 20,12 | -2,28% | 1.030,00 |
| 25.07.2025 | 20,59 | 20,63 | 20,37 | 20,59 | -0,07% | 1.494,00 |
| 24.07.2025 | 20,61 | 21,04 | 20,61 | 20,61 | 3,20% | 6.590,00 |
| 23.07.2025 | 19,58 | 20,00 | 19,58 | 19,97 | 1,95% | 603,00 |
| 22.07.2025 | 19,27 | 19,76 | 19,27 | 19,58 | 6,55% | 300,00 |
| 21.07.2025 | 18,38 | 18,59 | 18,38 | 18,38 | -1,57% | 913,00 |
| 18.07.2025 | 18,45 | 18,81 | 18,45 | 18,67 | -0,52% | 445,00 |
| 17.07.2025 | 18,70 | 18,99 | 18,52 | 18,77 | -1,21% | 5.244,00 |
| 16.07.2025 | 18,95 | 19,44 | 18,95 | 19,00 | -0,51% | 6.130,00 |
| 15.07.2025 | 18,79 | 19,44 | 18,79 | 19,10 | -0,63% | 1.009,00 |
| 14.07.2025 | 19,47 | 19,47 | 19,22 | 19,22 | 4,48% | 545,00 |
| 11.07.2025 | 18,50 | 18,50 | 18,27 | 18,40 | -1,36% | 1.200,00 |
| 10.07.2025 | 19,10 | 19,10 | 18,58 | 18,65 | -2,09% | 456,00 |
| 09.07.2025 | 18,88 | 19,42 | 18,88 | 19,05 | -2,07% | 7.853,00 |
| 08.07.2025 | 19,50 | 19,50 | 19,45 | 19,45 | -3,49% | 20,00 |
| 07.07.2025 | 20,29 | 20,29 | 20,01 | 20,16 | 0,75% | 5.679,00 |
| 04.07.2025 | 20,00 | 20,18 | 19,72 | 20,01 | -1,31% | 1.595,00 |
| 03.07.2025 | 20,46 | 20,46 | 20,27 | 20,27 | -1,96% | - |
| 02.07.2025 | 21,00 | 21,00 | 20,58 | 20,68 | -2,27% | 3.160,00 |
| 01.07.2025 | 21,36 | 21,78 | 21,16 | 21,16 | -2,33% | 881,00 |
| 30.06.2025 | 21,53 | 21,66 | 21,52 | 21,66 | 0,05% | 1.530,00 |
| 27.06.2025 | 21,50 | 22,00 | 21,50 | 21,65 | 3,10% | 1.239,00 |
| 26.06.2025 | 20,47 | 21,21 | 20,47 | 21,00 | 4,01% | 5.249,00 |
| 25.06.2025 | 20,26 | 20,65 | 20,19 | 20,19 | -0,81% | 926,00 |
| 24.06.2025 | 20,28 | 20,73 | 20,26 | 20,36 | 0,87% | 2.433,00 |
| 23.06.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -0,39% | - |
| 20.06.2025 | 20,34 | 20,75 | 20,26 | 20,26 | -4,43% | 449,00 |
| 19.06.2025 | 21,01 | 21,55 | 21,01 | 21,20 | 0,14% | 1.000,00 |
| 18.06.2025 | 20,70 | 21,23 | 20,70 | 21,17 | 0,14% | 1.277,00 |
| 17.06.2025 | 21,09 | 21,63 | 21,09 | 21,14 | -1,93% | 2.547,00 |
| 16.06.2025 | 21,55 | 21,81 | 21,55 | 21,56 | 2,40% | 1.435,00 |
| 13.06.2025 | 20,86 | 21,51 | 20,86 | 21,05 | 1,45% | 1.242,00 |
| 12.06.2025 | 20,43 | 20,87 | 20,43 | 20,75 | 4,52% | 560,00 |
| 11.06.2025 | 19,85 | 20,26 | 19,80 | 19,85 | -4,81% | 1.288,00 |
| 10.06.2025 | 20,46 | 21,01 | 20,46 | 20,86 | -0,86% | 803,00 |
| 09.06.2025 | 20,77 | 21,37 | 20,77 | 21,04 | 0,17% | 160,00 |
| 06.06.2025 | 21,38 | 21,52 | 21,00 | 21,00 | 2,92% | 1.065,00 |
| 05.06.2025 | 20,50 | 20,90 | 20,26 | 20,41 | -2,49% | 2.265,00 |
| 04.06.2025 | 21,35 | 21,35 | 20,93 | 20,93 | 1,11% | 3.090,00 |
| 03.06.2025 | 20,34 | 20,85 | 20,33 | 20,70 | 1,45% | 3.496,00 |
| 02.06.2025 | 20,94 | 20,94 | 20,40 | 20,40 | 2,10% | 1.621,00 |
| 30.05.2025 | 20,17 | 20,85 | 19,98 | 19,98 | 0,12% | 921,00 |
| 29.05.2025 | 19,97 | 20,38 | 19,96 | 19,96 | -0,82% | 400,00 |
| 28.05.2025 | 20,25 | 20,29 | 20,10 | 20,12 | -1,23% | 3.066,00 |
| 27.05.2025 | 19,84 | 21,02 | 19,84 | 20,37 | 2,52% | 2.693,00 |
| 26.05.2025 | 19,95 | 19,95 | 19,43 | 19,87 | 2,34% | 1.866,00 |
| 23.05.2025 | 19,42 | 20,05 | 19,41 | 19,42 | 2,72% | 3.957,00 |
| 22.05.2025 | 18,59 | 18,95 | 18,54 | 18,90 | 6,01% | 1.895,00 |
| 21.05.2025 | 18,70 | 18,70 | 17,83 | 17,83 | -0,45% | 1.068,00 |
| 20.05.2025 | 17,80 | 18,13 | 17,67 | 17,91 | 1,37% | 820,00 |
| 19.05.2025 | 17,59 | 18,11 | 17,59 | 17,67 | 2,71% | 5.709,00 |
| 16.05.2025 | 17,13 | 17,47 | 17,12 | 17,20 | 2,88% | 1.275,00 |
| 15.05.2025 | 16,54 | 17,03 | 16,54 | 16,72 | 4,66% | 757,00 |
| 14.05.2025 | 16,01 | 16,41 | 15,95 | 15,98 | -1,19% | 641,00 |
| 13.05.2025 | 16,40 | 16,62 | 16,16 | 16,17 | -3,50% | 2.522,00 |
| 12.05.2025 | 16,40 | 17,32 | 16,40 | 16,75 | -1,16% | 1.498,00 |
| 09.05.2025 | 16,74 | 17,34 | 16,73 | 16,95 | -4,97% | 1.721,00 |
| 08.05.2025 | 17,70 | 18,20 | 17,70 | 17,84 | 3,04% | 2.388,00 |
| 07.05.2025 | 17,26 | 17,65 | 17,26 | 17,31 | 0,06% | 2.125,00 |
| 06.05.2025 | 17,68 | 17,68 | 17,30 | 17,30 | 1,04% | 9.839,00 |
| 05.05.2025 | 17,17 | 17,46 | 17,12 | 17,12 | 0,27% | 1.686,00 |
| 02.05.2025 | 16,75 | 17,23 | 16,75 | 17,08 | 1,21% | 2.483,00 |
| 30.04.2025 | 16,93 | 17,52 | 16,87 | 16,87 | -1,76% | 1.723,00 |
| 29.04.2025 | 17,19 | 17,60 | 17,17 | 17,17 | -0,57% | 2.610,00 |
| 28.04.2025 | 17,62 | 17,62 | 17,27 | 17,27 | 1,78% | 2.647,00 |
| 25.04.2025 | 16,58 | 17,30 | 16,58 | 16,97 | 1,98% | 6.635,00 |
| 24.04.2025 | 16,43 | 17,00 | 16,43 | 16,64 | 2,36% | 620,00 |
| 23.04.2025 | 16,03 | 16,26 | 16,03 | 16,26 | 3,90% | - |
| 22.04.2025 | 15,98 | 15,98 | 15,65 | 15,65 | -2,53% | 50,00 |
| 17.04.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 0,15% | - |
| 16.04.2025 | 16,00 | 16,14 | 15,64 | 16,03 | -0,40% | 5.808,00 |
| 15.04.2025 | 15,55 | 16,32 | 15,55 | 16,09 | 5,85% | 1.183,00 |
| 14.04.2025 | 15,13 | 15,50 | 15,07 | 15,20 | 1,43% | 5.167,00 |
| 11.04.2025 | 15,11 | 15,32 | 14,99 | 14,99 | 5,55% | 50,00 |
| 10.04.2025 | 15,54 | 15,54 | 14,20 | 14,20 | -6,58% | 195,00 |
| 09.04.2025 | 13,72 | 15,45 | 13,72 | 15,20 | 9,42% | 3.545,00 |
| 08.04.2025 | 14,09 | 14,85 | 13,89 | 13,89 | 3,19% | 2.312,00 |
| 07.04.2025 | 12,50 | 13,71 | 12,50 | 13,46 | -1,81% | 5.527,00 |
| 04.04.2025 | 14,31 | 14,86 | 13,45 | 13,71 | -8,31% | 6.696,00 |
| 03.04.2025 | 15,29 | 15,30 | 14,95 | 14,95 | -5,21% | 379,00 |
| 02.04.2025 | 15,61 | 15,85 | 15,61 | 15,77 | 1,77% | 650,00 |
| 01.04.2025 | 15,63 | 15,85 | 15,17 | 15,50 | -0,82% | 1.266,00 |
| 31.03.2025 | 15,49 | 15,65 | 15,32 | 15,63 | -2,03% | 17.293,00 |
| 28.03.2025 | 16,15 | 16,37 | 15,93 | 15,95 | -3,88% | 2.266,00 |
| 27.03.2025 | 16,28 | 16,65 | 16,28 | 16,60 | 2,12% | 2.218,00 |
| 26.03.2025 | 16,30 | 16,65 | 16,25 | 16,25 | -3,79% | 3.594,00 |
| 25.03.2025 | 16,72 | 17,31 | 16,72 | 16,89 | -3,47% | 8.033,00 |
| 24.03.2025 | 17,72 | 17,72 | 17,31 | 17,50 | -1,14% | 5.111,00 |
| 21.03.2025 | 17,65 | 17,97 | 17,54 | 17,70 | -1,11% | 2.771,00 |
| 20.03.2025 | 18,00 | 18,32 | 17,90 | 17,90 | 0,62% | 4.406,00 |
| 19.03.2025 | 17,47 | 17,97 | 17,47 | 17,79 | 2,52% | 3.309,00 |