28,588€
0,70%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,75 | 29,00 | 28,11 | 28,13 | 2,44% | 2.082,00 |
| 12.03.2026 | 27,50 | 28,09 | 27,46 | 27,46 | -2,49% | 2.342,00 |
| 11.03.2026 | 28,72 | 28,72 | 27,86 | 28,16 | -1,88% | 1.691,00 |
| 10.03.2026 | 28,11 | 28,90 | 28,11 | 28,70 | 3,99% | 6.920,00 |
| 09.03.2026 | 26,39 | 28,70 | 26,14 | 27,60 | 2,22% | 11.936,00 |
| 06.03.2026 | 27,58 | 27,79 | 26,00 | 27,00 | -1,84% | 7.364,00 |
| 05.03.2026 | 27,97 | 28,59 | 27,38 | 27,51 | -2,81% | 3.374,00 |
| 04.03.2026 | 28,00 | 28,30 | 27,77 | 28,30 | 1,43% | 5.001,00 |
| 03.03.2026 | 28,99 | 28,99 | 26,61 | 27,90 | -3,13% | 30.324,00 |
| 02.03.2026 | 28,72 | 29,00 | 28,39 | 28,80 | -0,09% | 3.886,00 |
| 27.02.2026 | 28,63 | 28,94 | 28,56 | 28,83 | 3,11% | 3.747,00 |
| 26.02.2026 | 28,01 | 28,45 | 27,96 | 27,96 | -3,25% | 2.895,00 |
| 25.02.2026 | 28,30 | 28,90 | 28,01 | 28,90 | 3,20% | 4.039,00 |
| 24.02.2026 | 27,90 | 28,11 | 27,63 | 28,00 | 0,07% | 1.613,00 |
| 23.02.2026 | 27,86 | 27,99 | 27,35 | 27,98 | 0,85% | 5.147,00 |
| 20.02.2026 | 27,60 | 27,75 | 27,10 | 27,75 | 0,53% | 7.731,00 |
| 19.02.2026 | 27,23 | 27,60 | 26,88 | 27,60 | 3,14% | 7.785,00 |
| 18.02.2026 | 27,00 | 27,22 | 26,76 | 26,76 | -0,59% | 6.995,00 |
| 17.02.2026 | 26,85 | 27,29 | 26,72 | 26,92 | -2,09% | 4.402,00 |
| 16.02.2026 | 27,33 | 27,50 | 26,94 | 27,50 | -1,27% | 1.527,00 |
| 13.02.2026 | 27,83 | 28,21 | 27,01 | 27,85 | -1,49% | 14.025,00 |
| 12.02.2026 | 28,48 | 28,67 | 28,16 | 28,27 | -0,82% | 7.275,00 |
| 11.02.2026 | 28,15 | 28,89 | 28,15 | 28,51 | 1,15% | 6.900,00 |
| 10.02.2026 | 27,58 | 28,41 | 27,50 | 28,18 | 4,56% | 6.350,00 |
| 09.02.2026 | 26,44 | 27,29 | 26,36 | 26,95 | 1,41% | 6.242,00 |
| 06.02.2026 | 25,34 | 26,58 | 24,88 | 26,58 | 6,90% | 7.777,00 |
| 05.02.2026 | 24,90 | 24,90 | 24,66 | 24,86 | 5,25% | 11.561,00 |
| 04.02.2026 | 23,70 | 24,09 | 23,11 | 23,62 | 6,61% | 2.412,00 |
| 03.02.2026 | 22,76 | 22,83 | 22,16 | 22,16 | -3,08% | 1.436,00 |
| 02.02.2026 | 22,30 | 22,89 | 22,11 | 22,86 | 2,93% | 1.670,00 |
| 30.01.2026 | 22,17 | 22,57 | 22,13 | 22,21 | -0,38% | 808,00 |
| 29.01.2026 | 22,49 | 22,49 | 22,29 | 22,30 | -0,07% | 3.072,00 |
| 28.01.2026 | 22,30 | 22,58 | 22,23 | 22,31 | 0,90% | 3.221,00 |
| 27.01.2026 | 21,80 | 22,11 | 21,67 | 22,11 | 2,48% | 2.077,00 |
| 26.01.2026 | 21,63 | 21,64 | 21,23 | 21,58 | -1,01% | 2.684,00 |
| 23.01.2026 | 21,45 | 21,91 | 21,43 | 21,80 | -0,71% | 2.069,00 |
| 22.01.2026 | 22,11 | 22,25 | 21,71 | 21,95 | -1,57% | 1.578,00 |
| 21.01.2026 | 21,95 | 22,50 | 21,65 | 22,30 | 2,20% | 5.158,00 |
| 20.01.2026 | 22,14 | 22,14 | 21,81 | 21,82 | -2,06% | 5.247,00 |
| 19.01.2026 | 22,29 | 22,35 | 22,23 | 22,28 | 1,74% | 4.119,00 |
| 16.01.2026 | 22,15 | 22,43 | 21,85 | 21,90 | -3,38% | 5.054,00 |
| 15.01.2026 | 22,33 | 22,69 | 22,23 | 22,67 | 3,75% | 2.614,00 |
| 14.01.2026 | 21,67 | 22,05 | 21,67 | 21,85 | 1,96% | 3.719,00 |
| 13.01.2026 | 21,60 | 21,80 | 21,41 | 21,43 | -0,09% | 1.525,00 |
| 12.01.2026 | 21,38 | 21,45 | 20,60 | 21,45 | 0,37% | 8.155,00 |
| 09.01.2026 | 20,43 | 21,37 | 20,43 | 21,37 | 4,73% | 2.293,00 |
| 08.01.2026 | 20,47 | 20,68 | 20,24 | 20,40 | -2,16% | 3.588,00 |
| 07.01.2026 | 20,64 | 20,85 | 20,45 | 20,85 | 1,04% | 10.862,00 |
| 06.01.2026 | 20,79 | 20,79 | 20,52 | 20,64 | 2,15% | 1.611,00 |
| 05.01.2026 | 20,06 | 20,24 | 19,76 | 20,20 | 1,63% | 1.649,00 |
| 02.01.2026 | 19,59 | 20,29 | 19,50 | 19,88 | 1,49% | 4.549,00 |
| 30.12.2025 | 19,41 | 19,58 | 19,26 | 19,58 | 1,74% | 1.374,00 |
| 29.12.2025 | 19,12 | 19,39 | 19,09 | 19,25 | 0,36% | 10.055,00 |
| 23.12.2025 | 19,57 | 19,58 | 19,18 | 19,18 | -1,07% | 7.048,00 |
| 22.12.2025 | 19,74 | 19,74 | 19,26 | 19,39 | -1,99% | 7.220,00 |
| 19.12.2025 | 19,94 | 19,94 | 19,60 | 19,78 | 0,03% | 2.390,00 |
| 18.12.2025 | 19,73 | 20,00 | 19,73 | 19,78 | 2,68% | 1.143,00 |
| 17.12.2025 | 19,69 | 19,75 | 19,26 | 19,26 | -1,98% | 2.934,00 |
| 16.12.2025 | 19,72 | 19,91 | 19,65 | 19,65 | -1,75% | 3.539,00 |
| 15.12.2025 | 20,97 | 20,97 | 20,00 | 20,00 | -2,42% | 2.729,00 |
| 12.12.2025 | 20,73 | 20,75 | 20,48 | 20,50 | 0,32% | 401,00 |
| 11.12.2025 | 20,58 | 20,58 | 20,22 | 20,43 | 0,64% | 3.285,00 |
| 10.12.2025 | 20,69 | 20,69 | 20,23 | 20,30 | -4,02% | 10.447,00 |
| 09.12.2025 | 21,21 | 21,23 | 20,91 | 21,15 | 0,69% | 665,00 |
| 08.12.2025 | 21,28 | 21,28 | 20,95 | 21,01 | 1,89% | 2.197,00 |
| 05.12.2025 | 20,64 | 20,91 | 20,62 | 20,62 | -0,39% | 683,00 |
| 04.12.2025 | 20,83 | 20,99 | 20,25 | 20,70 | 2,12% | 6.914,00 |
| 03.12.2025 | 20,38 | 20,39 | 20,01 | 20,27 | 0,40% | 3.406,00 |
| 02.12.2025 | 20,16 | 20,39 | 20,16 | 20,19 | -1,42% | 424,00 |
| 01.12.2025 | 20,16 | 20,50 | 20,13 | 20,48 | 0,79% | 1.021,00 |
| 28.11.2025 | 20,30 | 20,32 | 20,23 | 20,32 | 0,37% | 2.280,00 |
| 27.11.2025 | 20,18 | 20,24 | 20,01 | 20,24 | 0,27% | 903,00 |
| 26.11.2025 | 20,24 | 20,54 | 20,13 | 20,19 | -1,18% | 1.675,00 |
| 25.11.2025 | 20,10 | 20,43 | 20,04 | 20,43 | -0,58% | 1.853,00 |
| 24.11.2025 | 20,46 | 20,66 | 20,10 | 20,55 | 2,93% | 2.675,00 |
| 21.11.2025 | 20,04 | 20,51 | 19,96 | 19,96 | 1,69% | 42.297,00 |
| 20.11.2025 | 20,16 | 20,16 | 19,62 | 19,63 | -3,24% | 2.602,00 |
| 19.11.2025 | 19,86 | 20,29 | 19,82 | 20,29 | 2,90% | 3.373,00 |
| 18.11.2025 | 19,81 | 20,04 | 19,52 | 19,71 | -3,39% | 11.388,00 |
| 17.11.2025 | 20,62 | 20,88 | 20,41 | 20,41 | -2,76% | 2.987,00 |
| 14.11.2025 | 20,61 | 20,99 | 20,61 | 20,99 | 2,74% | 447,00 |
| 13.11.2025 | 20,80 | 20,81 | 20,33 | 20,43 | -1,83% | 1.923,00 |
| 12.11.2025 | 20,54 | 20,99 | 20,54 | 20,81 | 2,29% | 1.355,00 |
| 11.11.2025 | 20,57 | 20,64 | 20,31 | 20,34 | -2,19% | 678,00 |
| 10.11.2025 | 20,78 | 20,80 | 20,43 | 20,80 | 1,49% | 1.315,00 |
| 07.11.2025 | 20,70 | 20,70 | 20,31 | 20,49 | 2,30% | 1.571,00 |
| 06.11.2025 | 20,41 | 20,50 | 19,95 | 20,03 | -0,15% | 4.288,00 |
| 05.11.2025 | 20,03 | 20,54 | 20,03 | 20,06 | -0,64% | 3.935,00 |
| 04.11.2025 | 19,98 | 20,19 | 19,60 | 20,19 | -3,17% | 9.238,00 |
| 03.11.2025 | 20,78 | 20,93 | 20,56 | 20,85 | 0,29% | 683,00 |
| 31.10.2025 | 21,03 | 21,19 | 20,60 | 20,79 | -0,95% | 4.926,00 |
| 30.10.2025 | 20,89 | 20,99 | 20,67 | 20,99 | 0,60% | 4.701,00 |
| 29.10.2025 | 20,86 | 20,87 | 20,61 | 20,87 | -1,51% | 2.757,00 |
| 28.10.2025 | 20,91 | 21,19 | 20,91 | 21,19 | 0,33% | 5.328,00 |
| 27.10.2025 | 21,24 | 21,49 | 21,12 | 21,12 | 2,43% | 3.510,00 |
| 24.10.2025 | 20,62 | 20,84 | 20,62 | 20,62 | -1,22% | 1.990,00 |
| 23.10.2025 | 20,87 | 21,00 | 20,87 | 20,87 | 1,29% | 2.450,00 |
| 22.10.2025 | 20,97 | 20,98 | 20,61 | 20,61 | -1,34% | 2.805,00 |
| 21.10.2025 | 20,87 | 20,89 | 20,60 | 20,89 | -1,46% | 12.445,00 |
| 20.10.2025 | 20,84 | 21,50 | 20,58 | 21,20 | 3,95% | 6.206,00 |