19,791€
3,40%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 19,65 | 19,75 | 19,65 | 19,74 | 3,13% | - |
| 12.06.2026 | 19,38 | 19,43 | 18,75 | 19,14 | -0,35% | 2.916,00 |
| 11.06.2026 | 18,62 | 19,21 | 18,62 | 19,21 | 1,90% | 3.108,00 |
| 10.06.2026 | 19,47 | 19,50 | 18,85 | 18,85 | -0,54% | 716,00 |
| 09.06.2026 | 19,50 | 19,55 | 18,95 | 18,95 | -5,62% | 7.909,00 |
| 08.06.2026 | 20,06 | 20,54 | 20,06 | 20,08 | -0,35% | 35,00 |
| 05.06.2026 | 20,31 | 20,82 | 20,15 | 20,15 | 0,32% | 962,00 |
| 04.06.2026 | 19,81 | 20,42 | 19,81 | 20,09 | 4,87% | 2.244,00 |
| 03.06.2026 | 19,16 | 19,61 | 19,15 | 19,15 | 1,33% | 3.917,00 |
| 02.06.2026 | 18,66 | 19,15 | 18,66 | 18,90 | -2,12% | 4.118,00 |
| 01.06.2026 | 20,03 | 20,03 | 19,16 | 19,31 | -5,32% | 9.261,00 |
| 29.05.2026 | 20,28 | 20,85 | 20,17 | 20,40 | 1,87% | 14.743,00 |
| 28.05.2026 | 20,90 | 20,90 | 20,02 | 20,02 | -4,67% | 2.844,00 |
| 27.05.2026 | 21,04 | 21,36 | 21,00 | 21,00 | -0,57% | 10.015,00 |
| 26.05.2026 | 21,13 | 21,76 | 21,11 | 21,12 | 0,17% | 13.327,00 |
| 25.05.2026 | 21,01 | 21,20 | 21,00 | 21,09 | -0,68% | 2.122,00 |
| 22.05.2026 | 21,29 | 21,89 | 21,16 | 21,23 | -1,51% | 2.152,00 |
| 21.05.2026 | 21,16 | 22,12 | 21,05 | 21,56 | -3,12% | 20.085,00 |
| 20.05.2026 | 21,95 | 22,44 | 21,95 | 22,25 | 0,23% | 4.204,00 |
| 19.05.2026 | 22,15 | 22,90 | 22,15 | 22,20 | 1,07% | 4.016,00 |
| 18.05.2026 | 21,96 | 22,55 | 21,96 | 21,97 | 0,05% | 2.134,00 |
| 15.05.2026 | 21,71 | 22,43 | 21,71 | 21,96 | -3,30% | 270,00 |
| 14.05.2026 | 22,60 | 22,89 | 22,60 | 22,71 | -8,11% | 3.567,00 |
| 13.05.2026 | 23,49 | 24,71 | 23,49 | 24,71 | 4,37% | 9.248,00 |
| 11.05.2026 | 23,76 | 24,46 | 23,44 | 23,68 | -3,21% | 9.392,00 |
| 08.05.2026 | 24,12 | 25,13 | 24,12 | 24,46 | -1,63% | 1.025,00 |
| 07.05.2026 | 24,98 | 25,54 | 24,10 | 24,87 | -5,06% | 5.936,00 |
| 06.05.2026 | 24,80 | 26,42 | 24,80 | 26,19 | 4,51% | 5.192,00 |
| 05.05.2026 | 24,84 | 25,43 | 24,84 | 25,06 | 1,33% | 2.342,00 |
| 04.05.2026 | 25,22 | 25,55 | 24,73 | 24,73 | -3,70% | 4.559,00 |
| 30.04.2026 | 24,67 | 25,69 | 24,67 | 25,68 | -1,19% | 4.716,00 |
| 29.04.2026 | 25,22 | 26,07 | 25,22 | 25,99 | 2,30% | 6.044,00 |
| 28.04.2026 | 25,30 | 25,76 | 25,13 | 25,41 | 2,44% | 5.404,00 |
| 27.04.2026 | 24,95 | 25,32 | 24,80 | 24,80 | -3,35% | 4.858,00 |
| 24.04.2026 | 25,85 | 25,99 | 25,40 | 25,66 | 1,99% | 3.160,00 |
| 23.04.2026 | 25,78 | 25,86 | 25,11 | 25,16 | 3,11% | 2.460,00 |
| 22.04.2026 | 23,96 | 25,38 | 23,79 | 24,40 | 2,07% | 3.372,00 |
| 21.04.2026 | 23,96 | 24,53 | 23,91 | 23,91 | -1,85% | 13.303,00 |
| 20.04.2026 | 23,97 | 24,55 | 23,96 | 24,36 | 2,33% | 1.460,00 |
| 17.04.2026 | 23,80 | 24,25 | 23,63 | 23,80 | -2,28% | 8.410,00 |
| 16.04.2026 | 24,36 | 24,55 | 24,36 | 24,36 | -0,45% | 1.403,00 |
| 15.04.2026 | 24,78 | 24,85 | 24,26 | 24,47 | -4,36% | 16.564,00 |
| 14.04.2026 | 25,26 | 25,86 | 25,26 | 25,58 | 0,20% | 2.265,00 |
| 13.04.2026 | 25,26 | 25,53 | 25,26 | 25,53 | 0,31% | 929,00 |
| 10.04.2026 | 25,41 | 25,80 | 25,41 | 25,45 | -2,30% | 1.800,00 |
| 09.04.2026 | 25,47 | 26,27 | 25,44 | 26,05 | -0,59% | 1.425,00 |
| 08.04.2026 | 25,99 | 26,88 | 25,99 | 26,21 | 3,39% | 1.705,00 |
| 07.04.2026 | 26,26 | 26,39 | 25,35 | 25,35 | -0,74% | 315,00 |
| 02.04.2026 | 25,35 | 26,07 | 25,22 | 25,54 | 1,73% | 1.232,00 |
| 01.04.2026 | 24,82 | 25,71 | 24,82 | 25,10 | 6,36% | 5.753,00 |
| 31.03.2026 | 23,80 | 23,80 | 22,97 | 23,60 | -1,67% | 15.566,00 |
| 30.03.2026 | 23,67 | 24,01 | 23,67 | 24,00 | -0,02% | 466,00 |
| 27.03.2026 | 24,52 | 24,52 | 24,01 | 24,01 | -0,44% | 1.724,00 |
| 26.03.2026 | 24,69 | 24,69 | 24,01 | 24,11 | -2,39% | 3.395,00 |
| 25.03.2026 | 24,36 | 25,42 | 24,36 | 24,70 | 1,92% | 3.571,00 |
| 24.03.2026 | 24,12 | 24,39 | 23,90 | 24,24 | -4,77% | 2.676,00 |
| 23.03.2026 | 24,67 | 26,26 | 24,02 | 25,45 | 0,18% | 1.628,00 |
| 20.03.2026 | 25,95 | 26,54 | 25,41 | 25,41 | -2,29% | 1.975,00 |
| 19.03.2026 | 26,36 | 26,64 | 25,70 | 26,00 | -3,76% | 4.292,00 |
| 18.03.2026 | 27,03 | 27,33 | 26,36 | 27,02 | 1,94% | 1.870,00 |
| 17.03.2026 | 26,32 | 27,01 | 26,32 | 26,50 | 1,13% | 1.248,00 |
| 16.03.2026 | 26,45 | 27,00 | 26,16 | 26,21 | 1,77% | 3.040,00 |
| 13.03.2026 | 26,12 | 26,82 | 25,75 | 25,75 | 0,35% | 7.559,00 |
| 12.03.2026 | 25,77 | 26,45 | 25,66 | 25,66 | 3,95% | 100,00 |
| 11.03.2026 | 24,97 | 25,51 | 24,69 | 24,69 | -4,34% | 1.152,00 |
| 10.03.2026 | 25,71 | 26,21 | 25,36 | 25,81 | 1,61% | 2.644,00 |
| 09.03.2026 | 25,36 | 25,59 | 24,49 | 25,40 | -0,41% | 2.443,00 |
| 06.03.2026 | 25,83 | 26,60 | 25,50 | 25,50 | -0,45% | 1.730,00 |
| 05.03.2026 | 26,54 | 26,58 | 25,62 | 25,62 | -4,60% | 3.683,00 |
| 04.03.2026 | 25,25 | 26,85 | 24,87 | 26,85 | 2,97% | 9.170,00 |
| 03.03.2026 | 26,94 | 26,94 | 25,16 | 26,08 | -6,56% | 6.457,00 |
| 02.03.2026 | 28,53 | 28,53 | 27,91 | 27,91 | 2,72% | 892,00 |
| 27.02.2026 | 27,24 | 27,50 | 26,82 | 27,17 | 2,88% | 1.152,00 |
| 26.02.2026 | 26,31 | 27,03 | 26,31 | 26,41 | 2,36% | 2.410,00 |
| 25.02.2026 | 25,95 | 26,14 | 25,80 | 25,80 | -1,94% | 1.367,00 |
| 24.02.2026 | 26,08 | 26,34 | 25,76 | 26,31 | -3,13% | 2.228,00 |
| 23.02.2026 | 27,23 | 27,88 | 27,06 | 27,16 | 0,52% | 924,00 |
| 20.02.2026 | 26,90 | 27,32 | 26,90 | 27,02 | 1,71% | 2.681,00 |
| 19.02.2026 | 27,45 | 27,45 | 26,56 | 26,56 | -1,57% | 867,00 |
| 18.02.2026 | 26,82 | 27,58 | 26,82 | 26,99 | 3,59% | 4.315,00 |
| 17.02.2026 | 26,98 | 26,98 | 26,05 | 26,05 | -4,46% | 4.715,00 |
| 16.02.2026 | 27,77 | 27,78 | 27,27 | 27,27 | -1,78% | 3.069,00 |
| 13.02.2026 | 28,09 | 28,27 | 27,55 | 27,76 | 3,95% | 3.485,00 |
| 12.02.2026 | 27,86 | 27,90 | 26,71 | 26,71 | -4,96% | 5.137,00 |
| 11.02.2026 | 28,41 | 28,64 | 27,71 | 28,10 | 1,55% | 781,00 |
| 10.02.2026 | 27,33 | 28,13 | 27,33 | 27,67 | 2,71% | 6.183,00 |
| 09.02.2026 | 27,00 | 27,33 | 26,57 | 26,94 | 0,43% | 2.278,00 |
| 06.02.2026 | 25,70 | 27,29 | 25,70 | 26,83 | 7,28% | 7.003,00 |
| 05.02.2026 | 25,37 | 25,72 | 25,01 | 25,01 | -4,38% | 3.855,00 |
| 04.02.2026 | 25,44 | 26,69 | 25,44 | 26,15 | 4,58% | 2.757,00 |
| 03.02.2026 | 24,90 | 25,53 | 24,90 | 25,01 | 1,26% | 2.995,00 |
| 02.02.2026 | 24,26 | 25,25 | 24,17 | 24,70 | 0,71% | 1.660,00 |
| 30.01.2026 | 24,40 | 24,98 | 24,40 | 24,52 | -0,06% | 3.004,00 |
| 29.01.2026 | 24,82 | 24,89 | 24,54 | 24,54 | 1,89% | 1.692,00 |
| 28.01.2026 | 24,31 | 24,56 | 24,08 | 24,08 | -1,79% | 1.180,00 |
| 27.01.2026 | 24,52 | 25,13 | 24,52 | 24,52 | -0,08% | 2.793,00 |
| 26.01.2026 | 24,66 | 25,10 | 24,54 | 24,54 | 0,35% | 65,00 |
| 23.01.2026 | 24,39 | 25,03 | 24,39 | 24,46 | -3,91% | 660,00 |
| 22.01.2026 | 24,98 | 25,86 | 24,98 | 25,45 | -1,18% | 11.651,00 |
| 21.01.2026 | 25,57 | 26,24 | 25,57 | 25,76 | 2,59% | 1.065,00 |