17,801€
1,15%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,79 | 17,88 | 17,56 | 17,88 | 1,59% | 2.965,00 |
| 15.05.2025 | 17,63 | 17,69 | 17,46 | 17,60 | 1,65% | 2.017,00 |
| 14.05.2025 | 17,30 | 17,43 | 17,06 | 17,31 | 0,72% | 7.784,00 |
| 13.05.2025 | 17,50 | 17,59 | 17,17 | 17,19 | -1,77% | 4.974,00 |
| 12.05.2025 | 17,13 | 17,50 | 17,12 | 17,50 | -0,13% | 3.884,00 |
| 09.05.2025 | 17,04 | 17,52 | 16,85 | 17,52 | 3,08% | 6.210,00 |
| 08.05.2025 | 16,95 | 17,10 | 16,69 | 17,00 | -0,87% | 4.152,00 |
| 07.05.2025 | 16,89 | 17,28 | 16,89 | 17,15 | 2,07% | 13.544,00 |
| 06.05.2025 | 16,69 | 16,89 | 16,50 | 16,80 | 0,62% | 950,00 |
| 05.05.2025 | 16,49 | 16,69 | 16,20 | 16,69 | 1,55% | 9.523,00 |
| 02.05.2025 | 16,24 | 16,72 | 16,05 | 16,44 | -1,93% | 7.578,00 |
| 30.04.2025 | 16,70 | 16,97 | 16,70 | 16,76 | -0,50% | 1.149,00 |
| 29.04.2025 | 16,85 | 16,85 | 16,62 | 16,85 | 0,08% | 1.943,00 |
| 28.04.2025 | 16,65 | 16,83 | 16,56 | 16,83 | 3,36% | 2.740,00 |
| 25.04.2025 | 16,57 | 16,57 | 16,29 | 16,29 | -2,76% | 1.095,00 |
| 24.04.2025 | 16,50 | 16,77 | 16,25 | 16,75 | 0,92% | 3.297,00 |
| 23.04.2025 | 16,36 | 16,63 | 16,01 | 16,60 | 4,81% | 2.633,00 |
| 22.04.2025 | 15,60 | 15,83 | 15,50 | 15,83 | 1,50% | 4.592,00 |
| 17.04.2025 | 15,39 | 15,60 | 15,24 | 15,60 | 1,97% | 2.039,00 |
| 16.04.2025 | 15,18 | 15,39 | 15,00 | 15,30 | -1,62% | 3.035,00 |
| 15.04.2025 | 15,38 | 15,57 | 15,20 | 15,55 | 1,13% | 3.306,00 |
| 14.04.2025 | 15,42 | 15,45 | 15,20 | 15,38 | -2,06% | 6.053,00 |
| 11.04.2025 | 15,03 | 15,70 | 15,03 | 15,70 | -0,13% | 3.536,00 |
| 10.04.2025 | 15,77 | 16,00 | 15,28 | 15,72 | -1,75% | 4.941,00 |
| 09.04.2025 | 15,03 | 17,70 | 14,99 | 16,00 | 4,56% | 3.812,00 |
| 08.04.2025 | 15,18 | 15,91 | 15,18 | 15,30 | 0,64% | 9.814,00 |
| 07.04.2025 | 14,40 | 15,20 | 13,60 | 15,20 | 1,69% | 13.971,00 |
| 04.04.2025 | 15,69 | 15,89 | 14,94 | 14,95 | -8,98% | 13.667,00 |
| 03.04.2025 | 16,70 | 16,70 | 16,05 | 16,43 | 0,81% | 8.739,00 |
| 02.04.2025 | 16,16 | 16,30 | 16,00 | 16,30 | -1,89% | 1.435,00 |
| 01.04.2025 | 16,40 | 16,61 | 16,27 | 16,61 | 0,07% | 1.460,00 |
| 31.03.2025 | 16,34 | 16,68 | 16,14 | 16,60 | -2,23% | 5.988,00 |
| 28.03.2025 | 17,00 | 17,02 | 16,78 | 16,98 | -1,87% | 5.576,00 |
| 27.03.2025 | 17,30 | 17,49 | 17,15 | 17,30 | -0,28% | 3.009,00 |
| 26.03.2025 | 17,31 | 17,40 | 17,09 | 17,35 | 0,36% | 2.786,00 |
| 25.03.2025 | 17,15 | 17,51 | 17,00 | 17,29 | 0,58% | 4.490,00 |
| 24.03.2025 | 17,15 | 17,44 | 17,00 | 17,19 | -1,79% | 8.093,00 |
| 21.03.2025 | 17,49 | 17,50 | 17,32 | 17,50 | -1,67% | 4.385,00 |
| 20.03.2025 | 17,89 | 17,89 | 17,51 | 17,80 | -0,78% | 3.300,00 |
| 19.03.2025 | 17,37 | 18,00 | 17,17 | 17,94 | 5,65% | 21.064,00 |
| 18.03.2025 | 16,91 | 16,99 | 16,70 | 16,98 | -2,97% | 11.506,00 |
| 17.03.2025 | 16,21 | 17,50 | 16,21 | 17,50 | 7,99% | 15.957,00 |
| 14.03.2025 | 16,13 | 16,23 | 15,81 | 16,20 | 0,12% | 1.146,00 |
| 13.03.2025 | 15,97 | 16,18 | 15,91 | 16,18 | -0,19% | 1.715,00 |
| 12.03.2025 | 15,86 | 16,26 | 15,82 | 16,21 | 0,80% | 1.201,00 |
| 11.03.2025 | 16,28 | 16,36 | 15,91 | 16,09 | 0,31% | 2.832,00 |
| 10.03.2025 | 16,00 | 16,34 | 16,00 | 16,04 | -0,85% | 6.213,00 |
| 07.03.2025 | 16,15 | 16,27 | 15,96 | 16,17 | 2,08% | 2.266,00 |
| 06.03.2025 | 16,05 | 16,07 | 15,72 | 15,84 | -1,58% | 3.714,00 |
| 05.03.2025 | 16,16 | 16,16 | 15,92 | 16,10 | 0,14% | 6.121,00 |
| 04.03.2025 | 16,25 | 16,31 | 16,00 | 16,08 | -2,96% | 7.971,00 |
| 03.03.2025 | 16,50 | 16,65 | 16,50 | 16,57 | 1,71% | 4.884,00 |
| 28.02.2025 | 16,19 | 16,29 | 16,00 | 16,29 | -4,74% | 3.735,00 |
| 27.02.2025 | 16,44 | 17,10 | 16,35 | 17,10 | 4,59% | 7.909,00 |
| 26.02.2025 | 16,28 | 16,71 | 16,20 | 16,35 | -2,27% | 6.869,00 |
| 25.02.2025 | 16,32 | 16,80 | 16,20 | 16,73 | 6,62% | 8.476,00 |
| 24.02.2025 | 15,16 | 15,87 | 15,16 | 15,69 | 3,43% | 10.332,00 |
| 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 |