16,300€
0,56%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 18,70 | 18,72 | 18,13 | 18,21 | -3,09% | 2.441,00 |
| 26.09.2024 | 18,72 | 18,97 | 18,72 | 18,79 | 0,51% | 1.637,00 |
| 25.09.2024 | 18,54 | 18,70 | 18,54 | 18,70 | 0,23% | 243,00 |
| 24.09.2024 | 18,40 | 18,71 | 18,37 | 18,66 | -0,71% | 207,00 |
| 23.09.2024 | 18,47 | 18,80 | 18,47 | 18,79 | 1,24% | 383,00 |
| 20.09.2024 | 18,43 | 18,77 | 18,27 | 18,56 | 2,45% | 795,00 |
| 19.09.2024 | 17,98 | 18,29 | 17,98 | 18,12 | 1,78% | 1.479,00 |
| 18.09.2024 | 17,84 | 17,95 | 17,74 | 17,80 | -1,11% | 1.597,00 |
| 17.09.2024 | 18,10 | 18,10 | 17,90 | 18,00 | 0,55% | 2.420,00 |
| 16.09.2024 | 18,04 | 18,19 | 17,85 | 17,90 | -0,75% | 2.296,00 |
| 13.09.2024 | 18,20 | 18,20 | 18,02 | 18,04 | 0,13% | 510,00 |
| 12.09.2024 | 18,26 | 18,26 | 17,84 | 18,01 | -1,63% | 1.095,00 |
| 11.09.2024 | 18,05 | 18,31 | 17,75 | 18,31 | 1,18% | 420,00 |
| 10.09.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -0,56% | 2.248,00 |
| 09.09.2024 | 18,23 | 18,28 | 17,79 | 18,20 | 2,34% | 849,00 |
| 06.09.2024 | 18,26 | 18,26 | 17,57 | 17,78 | -1,20% | 259,00 |
| 05.09.2024 | 18,19 | 18,52 | 17,90 | 18,00 | 1,18% | 2.328,00 |
| 04.09.2024 | 18,00 | 18,20 | 17,79 | 17,79 | -4,90% | 1.439,00 |
| 03.09.2024 | 18,63 | 18,71 | 18,57 | 18,71 | -0,39% | 447,00 |
| 02.09.2024 | 18,78 | 18,80 | 18,50 | 18,78 | 1,31% | 657,00 |
| 30.08.2024 | 18,66 | 18,72 | 18,47 | 18,54 | -0,86% | 1.095,00 |
| 29.08.2024 | 18,61 | 18,87 | 18,44 | 18,70 | 0,96% | 2.097,00 |
| 28.08.2024 | 18,51 | 18,52 | 18,27 | 18,52 | 1,32% | 864,00 |
| 27.08.2024 | 18,28 | 18,62 | 18,28 | 18,28 | 0,71% | 409,00 |
| 26.08.2024 | 18,59 | 18,62 | 18,05 | 18,15 | -2,50% | 3.412,00 |
| 23.08.2024 | 18,58 | 18,62 | 18,28 | 18,62 | -0,60% | 1.962,00 |
| 22.08.2024 | 18,87 | 18,87 | 18,52 | 18,73 | 0,46% | 1.387,00 |
| 21.08.2024 | 18,47 | 18,83 | 18,44 | 18,64 | 1,30% | 2.710,00 |
| 20.08.2024 | 18,71 | 18,73 | 18,40 | 18,40 | -1,98% | 446,00 |
| 19.08.2024 | 18,67 | 18,96 | 18,62 | 18,77 | 1,24% | 2.101,00 |
| 16.08.2024 | 18,61 | 18,61 | 18,54 | 18,54 | 0,84% | 266,00 |
| 15.08.2024 | 18,02 | 18,59 | 18,01 | 18,39 | 2,31% | 819,00 |
| 14.08.2024 | 17,74 | 18,04 | 17,72 | 17,97 | 1,56% | 3.950,00 |
| 13.08.2024 | 17,84 | 17,97 | 17,68 | 17,70 | -0,84% | 719,00 |
| 12.08.2024 | 17,66 | 18,00 | 17,40 | 17,85 | 3,50% | 3.772,00 |
| 09.08.2024 | 17,53 | 17,65 | 17,01 | 17,24 | -0,40% | 4.713,00 |
| 08.08.2024 | 17,30 | 17,68 | 17,02 | 17,31 | -2,18% | 5.122,00 |
| 07.08.2024 | 17,43 | 18,36 | 16,52 | 17,70 | 4,75% | 17.012,00 |
| 06.08.2024 | 16,70 | 17,15 | 16,40 | 16,90 | 3,69% | 12.260,00 |
| 05.08.2024 | 16,24 | 16,30 | 15,36 | 16,30 | -2,99% | 48.033,00 |
| 02.08.2024 | 17,81 | 17,81 | 16,40 | 16,80 | -9,61% | 27.129,00 |
| 01.08.2024 | 19,10 | 19,10 | 18,58 | 18,58 | -6,05% | 570,00 |
| 31.07.2024 | 18,97 | 19,80 | 18,75 | 19,78 | 5,43% | 1.272,00 |
| 30.07.2024 | 18,62 | 19,08 | 18,62 | 18,76 | -1,69% | 2.959,00 |
| 29.07.2024 | 19,01 | 19,47 | 19,01 | 19,08 | 1,52% | 2.155,00 |
| 26.07.2024 | 18,58 | 18,80 | 18,50 | 18,80 | 1,44% | 1.311,00 |
| 25.07.2024 | 18,59 | 18,70 | 18,11 | 18,53 | 0,72% | 4.373,00 |
| 24.07.2024 | 19,12 | 19,40 | 18,40 | 18,40 | -4,79% | 4.030,00 |
| 23.07.2024 | 19,27 | 19,33 | 19,06 | 19,33 | -0,55% | 1.775,00 |
| 22.07.2024 | 19,06 | 19,52 | 19,06 | 19,43 | 1,99% | 276,00 |
| 19.07.2024 | 19,38 | 19,38 | 19,05 | 19,05 | -2,31% | 810,00 |
| 18.07.2024 | 19,80 | 19,80 | 19,45 | 19,50 | -2,44% | 768,00 |
| 17.07.2024 | 19,31 | 19,99 | 19,31 | 19,99 | 1,27% | 4.867,00 |
| 16.07.2024 | 19,50 | 19,74 | 19,38 | 19,74 | 3,08% | 731,00 |
| 15.07.2024 | 19,35 | 19,35 | 19,05 | 19,15 | -1,11% | 3.303,00 |
| 12.07.2024 | 19,15 | 19,42 | 19,11 | 19,36 | 1,13% | 560,00 |
| 11.07.2024 | 19,43 | 19,43 | 18,70 | 19,15 | -1,22% | 1.923,00 |
| 10.07.2024 | 19,02 | 19,38 | 19,01 | 19,38 | -0,42% | 1.648,00 |
| 09.07.2024 | 19,25 | 19,47 | 19,25 | 19,47 | 1,28% | 4,00 |
| 08.07.2024 | 19,40 | 19,50 | 18,80 | 19,22 | -0,94% | 13.202,00 |