15,067€
1,12%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,08 | 15,17 | 15,03 | 15,17 | 1,81% | 1.465,00 |
| 20.02.2025 | 15,22 | 15,22 | 14,89 | 14,90 | -2,94% | 6.233,00 |
| 19.02.2025 | 15,22 | 15,35 | 15,00 | 15,35 | -0,05% | 1.878,00 |
| 18.02.2025 | 15,27 | 15,51 | 15,25 | 15,36 | -0,95% | 4.106,00 |
| 17.02.2025 | 15,30 | 15,51 | 15,30 | 15,51 | -0,30% | 786,00 |
| 14.02.2025 | 15,52 | 15,58 | 15,52 | 15,55 | -0,90% | 675,00 |
| 13.02.2025 | 15,38 | 15,70 | 15,38 | 15,70 | 1,88% | 909,00 |
| 12.02.2025 | 15,42 | 15,42 | 15,32 | 15,41 | -2,80% | 683,00 |
| 11.02.2025 | 15,58 | 15,85 | 15,53 | 15,85 | 1,59% | 1.653,00 |
| 10.02.2025 | 15,51 | 15,74 | 15,51 | 15,60 | -1,63% | 4.943,00 |
| 07.02.2025 | 16,00 | 16,00 | 15,81 | 15,86 | -0,25% | 2.739,00 |
| 06.02.2025 | 16,01 | 16,05 | 15,86 | 15,90 | -0,72% | 315,00 |
| 05.02.2025 | 15,81 | 16,60 | 15,53 | 16,02 | 1,74% | 1.600,00 |
| 04.02.2025 | 15,60 | 15,74 | 15,46 | 15,74 | 2,06% | 2.036,00 |
| 03.02.2025 | 15,56 | 15,62 | 15,20 | 15,42 | 0,81% | 1.012,00 |
| 31.01.2025 | 15,58 | 15,58 | 15,30 | 15,30 | 0,64% | 3.345,00 |
| 30.01.2025 | 15,40 | 15,60 | 15,20 | 15,20 | -0,50% | 1.537,00 |
| 29.01.2025 | 15,39 | 15,42 | 15,27 | 15,28 | 0,90% | 844,00 |
| 28.01.2025 | 15,06 | 15,36 | 15,06 | 15,14 | -0,51% | 2.287,00 |
| 27.01.2025 | 15,12 | 15,22 | 15,00 | 15,22 | 0,77% | 5.446,00 |
| 24.01.2025 | 15,12 | 15,18 | 15,00 | 15,10 | -0,62% | 10.964,00 |
| 23.01.2025 | 15,19 | 15,20 | 15,00 | 15,20 | -0,03% | 2.698,00 |
| 22.01.2025 | 15,24 | 15,24 | 15,00 | 15,20 | -0,64% | 2.494,00 |
| 21.01.2025 | 15,25 | 15,30 | 15,02 | 15,30 | 0,60% | 1.649,00 |
| 20.01.2025 | 15,53 | 15,62 | 15,00 | 15,21 | -1,07% | 4.095,00 |
| 17.01.2025 | 15,43 | 15,43 | 15,00 | 15,37 | -1,78% | 2.651,00 |
| 16.01.2025 | 15,59 | 15,83 | 15,46 | 15,65 | 1,19% | 2.670,00 |
| 15.01.2025 | 15,61 | 15,68 | 15,43 | 15,47 | -1,80% | 1.427,00 |
| 14.01.2025 | 15,58 | 15,75 | 15,40 | 15,75 | 1,40% | 2.952,00 |
| 13.01.2025 | 15,58 | 15,74 | 15,40 | 15,53 | 0,52% | 346,00 |
| 10.01.2025 | 15,30 | 15,47 | 15,18 | 15,45 | 0,52% | 157,00 |
| 09.01.2025 | 15,19 | 15,38 | 15,19 | 15,37 | 0,16% | 1.527,00 |
| 08.01.2025 | 15,50 | 15,54 | 15,20 | 15,35 | -2,73% | 4.412,00 |
| 07.01.2025 | 15,70 | 15,84 | 15,67 | 15,78 | -2,75% | 6.127,00 |
| 06.01.2025 | 16,14 | 16,22 | 15,70 | 16,22 | -1,65% | 6.080,00 |
| 03.01.2025 | 16,43 | 16,71 | 16,25 | 16,50 | 1,51% | 4.712,00 |
| 02.01.2025 | 16,00 | 16,32 | 15,91 | 16,25 | 2,61% | 6.152,00 |
| 30.12.2024 | 15,98 | 16,07 | 15,60 | 15,84 | -0,84% | 3.161,00 |
| 27.12.2024 | 15,62 | 16,02 | 15,62 | 15,97 | 3,17% | 5.348,00 |
| 23.12.2024 | 15,30 | 15,49 | 15,23 | 15,48 | 2,72% | 2.838,00 |
| 20.12.2024 | 15,22 | 15,40 | 15,00 | 15,07 | 0,45% | 2.105,00 |
| 19.12.2024 | 15,22 | 15,34 | 15,00 | 15,00 | -2,29% | 8.411,00 |
| 18.12.2024 | 15,32 | 15,37 | 15,23 | 15,35 | 0,62% | 2.664,00 |
| 17.12.2024 | 15,57 | 15,57 | 15,26 | 15,26 | -1,62% | 3.517,00 |
| 16.12.2024 | 15,85 | 15,85 | 15,51 | 15,51 | -2,61% | 3.411,00 |
| 13.12.2024 | 16,08 | 16,08 | 15,85 | 15,93 | -1,29% | 1.161,00 |
| 12.12.2024 | 16,00 | 16,19 | 16,00 | 16,14 | -0,57% | 1.638,00 |
| 11.12.2024 | 16,27 | 16,27 | 16,06 | 16,23 | -0,47% | 1.196,00 |
| 10.12.2024 | 16,05 | 16,30 | 16,05 | 16,30 | 0,60% | 3.518,00 |
| 09.12.2024 | 16,05 | 16,23 | 15,94 | 16,21 | 1,61% | 1.436,00 |
| 06.12.2024 | 16,00 | 16,12 | 15,85 | 15,95 | -0,32% | 3.425,00 |
| 05.12.2024 | 16,30 | 16,30 | 16,00 | 16,00 | -2,77% | 2.446,00 |
| 04.12.2024 | 16,58 | 16,59 | 15,85 | 16,46 | -1,73% | 16.585,00 |
| 03.12.2024 | 16,97 | 16,97 | 16,00 | 16,75 | 4,36% | 6.030,00 |
| 02.12.2024 | 15,96 | 16,54 | 15,91 | 16,05 | 0,99% | 6.179,00 |
| 29.11.2024 | 15,80 | 15,89 | 15,72 | 15,89 | -0,43% | 1.106,00 |
| 28.11.2024 | 15,96 | 15,96 | 15,79 | 15,96 | 1,50% | 950,00 |
| 27.11.2024 | 15,96 | 15,96 | 15,72 | 15,72 | -0,33% | 1.215,00 |
| 26.11.2024 | 15,89 | 16,01 | 15,60 | 15,77 | -0,74% | 1.599,00 |
| 25.11.2024 | 16,43 | 16,43 | 15,85 | 15,89 | -3,10% | 2.656,00 |
| 22.11.2024 | 16,18 | 16,40 | 16,18 | 16,40 | 1,17% | 2.693,00 |
| 21.11.2024 | 16,10 | 16,27 | 16,00 | 16,21 | 0,60% | 1.845,00 |
| 20.11.2024 | 16,00 | 16,21 | 15,95 | 16,11 | 0,71% | 3.148,00 |
| 19.11.2024 | 16,40 | 16,50 | 15,93 | 16,00 | -1,25% | 15.735,00 |
| 18.11.2024 | 16,19 | 16,40 | 16,05 | 16,20 | -3,54% | 2.306,00 |
| 15.11.2024 | 16,55 | 16,80 | 16,40 | 16,80 | 2,59% | 5.723,00 |
| 14.11.2024 | 16,30 | 16,57 | 16,30 | 16,37 | 1,35% | 662,00 |
| 13.11.2024 | 16,34 | 16,44 | 16,15 | 16,15 | -0,91% | 852,00 |
| 12.11.2024 | 16,40 | 16,58 | 16,30 | 16,30 | -1,66% | 994,00 |
| 11.11.2024 | 16,67 | 16,72 | 16,50 | 16,58 | -1,06% | 1.258,00 |
| 08.11.2024 | 16,70 | 16,76 | 16,30 | 16,76 | -1,16% | 1.350,00 |
| 07.11.2024 | 16,84 | 17,00 | 16,71 | 16,95 | 1,72% | 1.349,00 |
| 06.11.2024 | 16,73 | 17,06 | 16,60 | 16,67 | 2,23% | 3.244,00 |
| 05.11.2024 | 16,45 | 16,49 | 16,24 | 16,30 | -0,77% | 1.360,00 |
| 04.11.2024 | 16,81 | 16,88 | 16,30 | 16,43 | -0,46% | 4.677,00 |
| 01.11.2024 | 16,85 | 16,86 | 16,50 | 16,50 | -0,84% | 749,00 |
| 31.10.2024 | 16,89 | 16,97 | 16,64 | 16,64 | -2,52% | 1.255,00 |
| 30.10.2024 | 17,51 | 17,72 | 17,07 | 17,07 | -1,84% | 4.570,00 |
| 29.10.2024 | 16,65 | 17,39 | 16,65 | 17,39 | 4,36% | 2.703,00 |
| 28.10.2024 | 16,80 | 17,02 | 16,65 | 16,67 | 0,01% | 1.192,00 |
| 25.10.2024 | 17,03 | 17,03 | 16,60 | 16,67 | -3,12% | 5.066,00 |
| 24.10.2024 | 16,78 | 17,20 | 16,78 | 17,20 | 2,53% | 4.783,00 |
| 23.10.2024 | 17,00 | 17,00 | 16,77 | 16,78 | -1,32% | 1.785,00 |
| 22.10.2024 | 17,15 | 17,20 | 16,90 | 17,00 | -0,89% | 4.034,00 |
| 21.10.2024 | 17,39 | 17,51 | 17,15 | 17,15 | -1,97% | 1.417,00 |
| 18.10.2024 | 17,59 | 18,07 | 17,50 | 17,50 | -2,52% | 6.831,00 |
| 17.10.2024 | 18,00 | 18,61 | 17,78 | 17,95 | -0,59% | 3.561,00 |
| 16.10.2024 | 17,72 | 18,06 | 17,72 | 18,06 | 1,74% | 186,00 |
| 15.10.2024 | 18,20 | 18,20 | 17,70 | 17,75 | -4,36% | 7.711,00 |
| 14.10.2024 | 18,41 | 18,57 | 18,18 | 18,56 | -0,23% | 1.387,00 |
| 11.10.2024 | 18,05 | 18,60 | 18,00 | 18,60 | 1,23% | 475,00 |
| 10.10.2024 | 18,00 | 18,38 | 18,00 | 18,37 | 1,67% | 611,00 |
| 09.10.2024 | 18,25 | 18,50 | 17,90 | 18,07 | -3,76% | 2.690,00 |
| 08.10.2024 | 18,50 | 18,81 | 18,50 | 18,78 | 0,50% | 562,00 |
| 07.10.2024 | 19,16 | 19,16 | 18,65 | 18,68 | -3,11% | 1.735,00 |
| 04.10.2024 | 19,00 | 19,28 | 19,00 | 19,28 | 1,07% | 846,00 |
| 03.10.2024 | 18,74 | 19,08 | 18,71 | 19,08 | 0,95% | 161,00 |
| 02.10.2024 | 18,98 | 19,20 | 18,55 | 18,90 | -0,46% | 3.955,00 |
| 01.10.2024 | 18,67 | 19,00 | 18,67 | 18,99 | 2,85% | 275,00 |
| 30.09.2024 | 18,60 | 18,60 | 18,40 | 18,46 | 1,36% | 199,00 |