19,977€
-1,91%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,10 | 20,26 | 19,90 | 20,01 | -1,76% | 449,00 |
| 15.10.2025 | 20,33 | 20,64 | 20,05 | 20,37 | 3,32% | 5.649,00 |
| 14.10.2025 | 20,02 | 20,02 | 19,71 | 19,71 | -3,10% | 6.005,00 |
| 13.10.2025 | 20,00 | 20,34 | 20,00 | 20,34 | 2,18% | 2.429,00 |
| 10.10.2025 | 20,38 | 20,38 | 19,91 | 19,91 | -2,99% | 2.644,00 |
| 09.10.2025 | 20,32 | 20,56 | 20,21 | 20,52 | 1,71% | 1.360,00 |
| 08.10.2025 | 20,30 | 20,40 | 20,14 | 20,18 | -0,59% | 1.393,00 |
| 07.10.2025 | 20,16 | 20,52 | 20,13 | 20,30 | -0,88% | 1.952,00 |
| 06.10.2025 | 20,36 | 20,48 | 20,15 | 20,48 | 0,10% | 8.233,00 |
| 03.10.2025 | 20,40 | 20,46 | 20,11 | 20,46 | 0,25% | 2.819,00 |
| 02.10.2025 | 20,29 | 20,49 | 20,17 | 20,41 | 0,79% | 5.201,00 |
| 01.10.2025 | 20,00 | 20,30 | 20,00 | 20,25 | 0,05% | 2.898,00 |
| 30.09.2025 | 20,31 | 20,75 | 20,17 | 20,24 | -0,34% | 6.008,00 |
| 29.09.2025 | 20,37 | 20,56 | 20,01 | 20,31 | -4,22% | 22.718,00 |
| 26.09.2025 | 20,75 | 21,20 | 20,62 | 21,20 | 4,31% | 2.625,00 |
| 25.09.2025 | 20,23 | 20,51 | 20,13 | 20,33 | -1,12% | 1.717,00 |
| 24.09.2025 | 20,55 | 20,56 | 20,01 | 20,56 | -1,65% | 4.919,00 |
| 23.09.2025 | 20,60 | 20,91 | 20,55 | 20,90 | -0,10% | 2.970,00 |
| 22.09.2025 | 20,62 | 20,93 | 20,54 | 20,92 | 2,02% | 2.149,00 |
| 19.09.2025 | 20,84 | 20,84 | 20,47 | 20,51 | 1,26% | 690,00 |
| 18.09.2025 | 20,07 | 20,44 | 20,07 | 20,25 | 2,12% | 340,00 |
| 17.09.2025 | 19,85 | 19,85 | 19,78 | 19,83 | -1,17% | 1.131,00 |
| 16.09.2025 | 19,96 | 20,14 | 19,90 | 20,07 | 0,99% | 835,00 |
| 15.09.2025 | 19,80 | 19,87 | 19,61 | 19,87 | 0,54% | 4.513,00 |
| 12.09.2025 | 19,99 | 19,99 | 19,76 | 19,76 | -1,68% | 2.500,00 |
| 10.09.2025 | 20,09 | 20,11 | 20,09 | 20,10 | -0,29% | - |
| 09.09.2025 | 20,01 | 20,34 | 20,00 | 20,16 | -0,06% | 1.863,00 |
| 08.09.2025 | 20,11 | 20,30 | 20,04 | 20,17 | -0,84% | 1.828,00 |
| 05.09.2025 | 20,00 | 20,47 | 19,90 | 20,34 | 2,58% | 7.209,00 |
| 04.09.2025 | 19,49 | 19,83 | 19,49 | 19,83 | 1,89% | 1.785,00 |
| 03.09.2025 | 19,65 | 19,71 | 19,26 | 19,46 | -2,69% | 4.066,00 |
| 02.09.2025 | 19,77 | 20,00 | 19,75 | 20,00 | 1,24% | 4.781,00 |
| 01.09.2025 | 19,31 | 19,75 | 19,31 | 19,75 | 1,79% | 1.192,00 |
| 29.08.2025 | 19,66 | 19,66 | 19,00 | 19,41 | -1,82% | 9.611,00 |
| 28.08.2025 | 19,47 | 19,79 | 19,30 | 19,77 | 3,93% | 3.840,00 |
| 27.08.2025 | 19,10 | 19,27 | 18,81 | 19,02 | 0,20% | 2.541,00 |
| 26.08.2025 | 19,08 | 19,19 | 18,81 | 18,98 | -2,42% | 735,00 |
| 25.08.2025 | 19,00 | 19,45 | 18,88 | 19,45 | 3,35% | 4.546,00 |
| 22.08.2025 | 18,94 | 18,96 | 18,55 | 18,82 | 0,00% | 1.538,00 |
| 21.08.2025 | 18,61 | 18,90 | 18,61 | 18,82 | 0,83% | 6.864,00 |
| 20.08.2025 | 18,76 | 18,76 | 18,62 | 18,67 | 0,67% | 725,00 |
| 19.08.2025 | 18,46 | 18,76 | 18,46 | 18,54 | -1,16% | 456,00 |
| 18.08.2025 | 18,73 | 18,76 | 18,50 | 18,76 | 1,39% | 697,00 |
| 15.08.2025 | 18,58 | 18,60 | 18,41 | 18,50 | 0,71% | 1.153,00 |
| 14.08.2025 | 18,28 | 18,37 | 18,03 | 18,37 | -0,83% | 877,00 |
| 13.08.2025 | 18,48 | 18,55 | 18,24 | 18,53 | -0,14% | 2.586,00 |
| 12.08.2025 | 18,29 | 18,56 | 18,29 | 18,55 | 1,73% | 1.307,00 |
| 11.08.2025 | 18,51 | 18,52 | 18,23 | 18,24 | -0,13% | 1.564,00 |
| 08.08.2025 | 18,15 | 18,38 | 18,08 | 18,26 | 0,74% | 1.269,00 |
| 07.08.2025 | 18,00 | 18,15 | 17,82 | 18,13 | -0,12% | 1.108,00 |
| 06.08.2025 | 18,23 | 18,23 | 17,89 | 18,15 | 2,43% | 967,00 |
| 05.08.2025 | 17,70 | 17,79 | 17,65 | 17,72 | 0,40% | 1.512,00 |
| 04.08.2025 | 17,40 | 17,69 | 17,35 | 17,65 | 1,44% | 525,00 |
| 01.08.2025 | 17,67 | 17,67 | 17,20 | 17,40 | -0,39% | 1.366,00 |
| 31.07.2025 | 17,35 | 17,62 | 17,32 | 17,47 | 0,49% | 1.965,00 |
| 30.07.2025 | 17,28 | 17,40 | 17,11 | 17,38 | 1,26% | 1.616,00 |
| 29.07.2025 | 17,30 | 17,30 | 17,05 | 17,16 | -1,12% | 1.291,00 |
| 28.07.2025 | 17,42 | 17,42 | 17,12 | 17,36 | -1,53% | 414,00 |
| 25.07.2025 | 17,42 | 17,63 | 17,36 | 17,63 | -0,28% | 378,00 |
| 24.07.2025 | 17,94 | 17,96 | 17,55 | 17,68 | 1,21% | 4.166,00 |
| 23.07.2025 | 17,10 | 17,80 | 17,10 | 17,47 | 2,81% | 4.792,00 |
| 22.07.2025 | 16,65 | 16,99 | 16,65 | 16,99 | 1,24% | 1.149,00 |
| 21.07.2025 | 17,10 | 17,10 | 16,78 | 16,78 | -0,70% | 6.175,00 |
| 18.07.2025 | 16,79 | 17,10 | 16,60 | 16,90 | 1,40% | 2.270,00 |
| 17.07.2025 | 16,80 | 16,80 | 16,66 | 16,66 | -0,23% | 630,00 |
| 16.07.2025 | 16,67 | 16,78 | 16,45 | 16,70 | 0,30% | 3.572,00 |
| 15.07.2025 | 16,73 | 16,75 | 16,65 | 16,65 | -0,89% | 5.809,00 |
| 14.07.2025 | 16,84 | 16,99 | 16,80 | 16,80 | -0,12% | 1.911,00 |
| 11.07.2025 | 16,65 | 16,82 | 16,65 | 16,82 | 2,11% | 538,00 |
| 10.07.2025 | 16,85 | 16,88 | 16,40 | 16,47 | -2,22% | 4.039,00 |
| 09.07.2025 | 16,85 | 16,85 | 16,65 | 16,85 | -0,02% | 678,00 |
| 08.07.2025 | 16,80 | 16,90 | 16,75 | 16,85 | 1,85% | 830,00 |
| 07.07.2025 | 17,14 | 17,15 | 16,55 | 16,55 | -3,29% | 3.845,00 |
| 04.07.2025 | 17,23 | 17,37 | 17,03 | 17,11 | -2,17% | 920,00 |
| 03.07.2025 | 17,43 | 17,49 | 17,25 | 17,49 | 1,91% | 709,00 |
| 02.07.2025 | 17,31 | 17,38 | 17,13 | 17,16 | 0,48% | 1.177,00 |
| 01.07.2025 | 17,15 | 17,15 | 16,87 | 17,08 | -0,23% | 1.514,00 |
| 30.06.2025 | 17,14 | 17,20 | 17,00 | 17,12 | 0,20% | 8.410,00 |
| 27.06.2025 | 16,93 | 17,19 | 16,87 | 17,08 | 0,49% | 2.769,00 |
| 26.06.2025 | 16,82 | 17,09 | 16,82 | 17,00 | 3,02% | 3.404,00 |
| 25.06.2025 | 16,54 | 16,64 | 16,50 | 16,50 | -0,90% | 10.285,00 |
| 24.06.2025 | 16,73 | 16,73 | 16,50 | 16,65 | -0,44% | 270,00 |
| 23.06.2025 | 16,69 | 16,78 | 16,51 | 16,73 | 1,17% | 7.173,00 |
| 20.06.2025 | 17,00 | 17,00 | 16,53 | 16,53 | -3,17% | 1.833,00 |
| 19.06.2025 | 17,02 | 17,29 | 17,01 | 17,07 | -1,56% | 706,00 |
| 18.06.2025 | 17,17 | 17,34 | 17,17 | 17,34 | 1,42% | 261,00 |
| 17.06.2025 | 17,00 | 17,13 | 17,00 | 17,10 | -1,84% | 505,00 |
| 16.06.2025 | 17,16 | 17,42 | 17,16 | 17,42 | 0,71% | 2.300,00 |
| 13.06.2025 | 17,30 | 17,30 | 17,02 | 17,30 | 0,20% | 2.553,00 |
| 12.06.2025 | 17,30 | 17,37 | 17,10 | 17,27 | -1,62% | 2.462,00 |
| 11.06.2025 | 17,30 | 17,55 | 17,30 | 17,55 | 0,86% | 1.997,00 |
| 10.06.2025 | 17,30 | 17,45 | 17,20 | 17,40 | 0,07% | 586,00 |
| 09.06.2025 | 17,36 | 17,39 | 17,10 | 17,39 | -3,43% | 738,00 |
| 06.06.2025 | 17,59 | 18,25 | 17,59 | 18,01 | 4,87% | 12.547,00 |
| 05.06.2025 | 17,60 | 17,66 | 17,17 | 17,17 | -2,98% | 2.268,00 |
| 04.06.2025 | 17,75 | 17,75 | 17,43 | 17,70 | -0,68% | 272,00 |
| 03.06.2025 | 17,67 | 17,82 | 17,54 | 17,82 | -0,68% | 769,00 |
| 02.06.2025 | 17,73 | 18,00 | 17,67 | 17,94 | 0,53% | 2.008,00 |
| 30.05.2025 | 18,00 | 18,00 | 17,51 | 17,85 | 0,84% | 3.974,00 |
| 29.05.2025 | 17,86 | 17,99 | 17,64 | 17,70 | -0,18% | 2.731,00 |