23,578€
6,16%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,43 | 23,69 | 23,40 | 23,66 | 6,51% | - |
| 14.10.2025 | 22,34 | 22,65 | 22,21 | 22,21 | -2,20% | 2.611,00 |
| 13.10.2025 | 22,64 | 23,06 | 22,64 | 22,71 | 2,55% | 1.911,00 |
| 10.10.2025 | 23,08 | 23,08 | 22,15 | 22,15 | -7,17% | 4.000,00 |
| 09.10.2025 | 23,35 | 24,00 | 23,35 | 23,86 | -0,42% | 2.327,00 |
| 08.10.2025 | 23,70 | 24,35 | 23,70 | 23,96 | 2,70% | 622,00 |
| 07.10.2025 | 22,96 | 23,81 | 22,96 | 23,33 | -0,96% | 2.480,00 |
| 06.10.2025 | 23,66 | 23,75 | 23,01 | 23,55 | 11,19% | 4.241,00 |
| 03.10.2025 | 21,28 | 21,66 | 21,18 | 21,18 | 0,12% | 83,00 |
| 02.10.2025 | 21,13 | 21,49 | 21,08 | 21,16 | -1,63% | 773,00 |
| 01.10.2025 | 21,52 | 21,83 | 21,51 | 21,51 | -2,41% | 7.220,00 |
| 30.09.2025 | 22,55 | 22,55 | 21,76 | 22,04 | -1,89% | 1.290,00 |
| 29.09.2025 | 22,46 | 22,78 | 22,45 | 22,46 | 2,30% | 2.530,00 |
| 26.09.2025 | 21,75 | 22,38 | 21,75 | 21,96 | 1,29% | 916,00 |
| 25.09.2025 | 21,76 | 22,19 | 21,68 | 21,68 | -3,22% | 216,00 |
| 24.09.2025 | 21,87 | 22,47 | 21,87 | 22,40 | 5,12% | 504,00 |
| 23.09.2025 | 21,24 | 21,31 | 21,24 | 21,31 | -0,40% | 225,00 |
| 22.09.2025 | 21,06 | 21,47 | 21,06 | 21,39 | 1,57% | 1.500,00 |
| 19.09.2025 | 21,06 | 21,31 | 21,06 | 21,06 | 0,21% | 470,00 |
| 18.09.2025 | 21,16 | 21,45 | 21,02 | 21,02 | -2,75% | 2.710,00 |
| 17.09.2025 | 21,70 | 21,70 | 21,61 | 21,61 | -0,41% | 4.573,00 |
| 16.09.2025 | 21,90 | 22,16 | 21,70 | 21,70 | -0,91% | 380,00 |
| 15.09.2025 | 22,27 | 22,27 | 21,90 | 21,90 | -0,45% | 937,00 |
| 12.09.2025 | 22,42 | 22,42 | 21,90 | 22,00 | -0,61% | 1.464,00 |
| 11.09.2025 | 21,74 | 22,20 | 21,74 | 22,14 | 3,27% | 77,00 |
| 10.09.2025 | 21,39 | 21,70 | 21,39 | 21,44 | 0,33% | 1.687,00 |
| 09.09.2025 | 21,37 | 21,75 | 21,37 | 21,37 | -0,23% | 500,00 |
| 08.09.2025 | 21,21 | 21,82 | 21,21 | 21,42 | 1,37% | 979,00 |
| 05.09.2025 | 20,60 | 21,13 | 20,60 | 21,13 | 2,35% | 675,00 |
| 04.09.2025 | 20,31 | 20,72 | 20,31 | 20,64 | 0,81% | 152,00 |
| 03.09.2025 | 20,01 | 20,57 | 20,01 | 20,48 | -3,67% | 5.107,00 |
| 02.09.2025 | 21,17 | 21,26 | 21,17 | 21,26 | -1,67% | - |
| 01.09.2025 | 22,05 | 22,10 | 21,62 | 21,62 | 0,28% | 2.033,00 |
| 29.08.2025 | 21,85 | 22,09 | 21,56 | 21,56 | -1,80% | 665,00 |
| 28.08.2025 | 21,95 | 22,51 | 21,95 | 21,95 | 1,36% | 812,00 |
| 27.08.2025 | 21,62 | 22,00 | 21,62 | 21,66 | -0,18% | 1.000,00 |
| 26.08.2025 | 21,69 | 22,14 | 21,69 | 21,70 | -0,39% | 3.515,00 |
| 25.08.2025 | 22,08 | 22,27 | 21,78 | 21,78 | -2,38% | 240,00 |
| 22.08.2025 | 21,93 | 22,40 | 21,93 | 22,31 | -0,18% | 571,00 |
| 21.08.2025 | 21,89 | 22,48 | 21,89 | 22,35 | 0,88% | 530,00 |
| 20.08.2025 | 22,50 | 22,50 | 21,96 | 22,16 | -2,23% | 3.561,00 |
| 19.08.2025 | 22,48 | 22,66 | 22,47 | 22,66 | -0,74% | 51,00 |
| 18.08.2025 | 22,60 | 23,06 | 22,60 | 22,83 | 1,67% | 1.925,00 |
| 15.08.2025 | 22,60 | 22,95 | 22,46 | 22,46 | -1,73% | 1.064,00 |
| 14.08.2025 | 22,46 | 22,98 | 22,46 | 22,85 | -2,93% | 1.719,00 |
| 13.08.2025 | 23,80 | 24,32 | 23,54 | 23,54 | 3,11% | 4.675,00 |
| 12.08.2025 | 22,73 | 23,30 | 22,71 | 22,83 | 1,35% | 7.782,00 |
| 11.08.2025 | 22,85 | 22,88 | 22,53 | 22,53 | -1,47% | 155,00 |
| 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 |