28,595€
-4,38%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 29,82 | 30,00 | 28,50 | 28,81 | -3,68% | 2.312,00 |
| 04.11.2026 | 29,08 | 29,91 | 28,10 | 29,91 | 9,54% | 3.585,00 |
| 03.11.2026 | 27,29 | 27,42 | 26,95 | 27,30 | 0,68% | 1.191,00 |
| 02.11.2026 | 27,25 | 27,52 | 26,88 | 27,12 | -0,68% | 1.241,00 |
| 30.10.2026 | 27,53 | 28,00 | 26,60 | 27,30 | -3,00% | 5.579,00 |
| 29.10.2026 | 28,09 | 28,35 | 27,86 | 28,15 | 1,02% | 1.865,00 |
| 28.10.2026 | 27,96 | 28,20 | 27,65 | 27,86 | -1,28% | 3.190,00 |
| 27.10.2026 | 28,27 | 28,50 | 27,94 | 28,22 | 0,75% | 1.670,00 |
| 26.10.2026 | 27,66 | 28,28 | 27,66 | 28,01 | 3,17% | 2.516,00 |
| 23.10.2026 | 27,21 | 27,21 | 26,56 | 27,15 | 0,26% | 4.058,00 |
| 22.10.2026 | 27,23 | 27,55 | 26,73 | 27,08 | 0,30% | 6.300,00 |
| 21.10.2026 | 27,08 | 27,08 | 26,45 | 27,00 | 0,09% | 2.573,00 |
| 20.10.2026 | 26,68 | 26,98 | 26,20 | 26,98 | 1,58% | 108,00 |
| 19.10.2026 | 27,11 | 27,11 | 26,56 | 26,56 | 0,08% | 204,00 |
| 16.10.2026 | 26,98 | 26,98 | 26,40 | 26,54 | -1,81% | 1.793,00 |
| 15.10.2026 | 26,56 | 27,03 | 26,26 | 27,03 | 1,05% | 828,00 |
| 14.10.2026 | 26,96 | 27,14 | 26,34 | 26,75 | -0,21% | 329,00 |
| 13.10.2026 | 26,66 | 26,80 | 26,42 | 26,80 | 2,00% | 611,00 |
| 12.10.2026 | 25,71 | 26,29 | 25,71 | 26,28 | 2,20% | 1.490,00 |
| 09.10.2026 | 25,90 | 26,14 | 25,71 | 25,71 | -1,31% | 311,00 |
| 08.10.2026 | 26,11 | 26,11 | 25,70 | 26,05 | -0,25% | 1.110,00 |
| 07.10.2026 | 26,60 | 26,60 | 26,12 | 26,12 | -0,93% | 582,00 |
| 06.10.2026 | 26,76 | 26,76 | 26,27 | 26,36 | -1,01% | 2.787,00 |
| 05.10.2026 | 26,77 | 26,86 | 26,17 | 26,63 | 0,19% | 740,00 |
| 02.10.2026 | 26,70 | 26,89 | 25,70 | 26,58 | -0,80% | 2.425,00 |
| 01.10.2026 | 26,63 | 26,80 | 26,31 | 26,80 | -0,33% | 1.278,00 |
| 30.09.2026 | 26,65 | 27,10 | 26,47 | 26,89 | 3,03% | 1.652,00 |
| 29.09.2026 | 26,11 | 26,76 | 25,18 | 26,10 | -3,64% | 6.449,00 |
| 28.09.2026 | 27,18 | 27,55 | 26,77 | 27,08 | -1,26% | 1.197,00 |
| 25.09.2026 | 27,15 | 27,43 | 26,76 | 27,43 | 1,20% | 165,00 |
| 24.09.2026 | 27,23 | 27,56 | 26,61 | 27,10 | -4,76% | 4.077,00 |
| 23.09.2026 | 28,45 | 28,46 | 28,06 | 28,46 | 1,43% | 658,00 |
| 22.09.2026 | 28,17 | 28,50 | 28,05 | 28,06 | -1,47% | 2.768,00 |
| 21.09.2026 | 27,67 | 28,48 | 27,46 | 28,48 | 2,54% | 3.141,00 |
| 18.09.2026 | 27,67 | 27,79 | 27,42 | 27,77 | -2,18% | 609,00 |
| 17.09.2026 | 27,96 | 28,48 | 27,75 | 28,39 | 1,81% | 1.711,00 |
| 16.09.2026 | 27,66 | 28,24 | 27,46 | 27,89 | 1,27% | 565,00 |
| 15.09.2026 | 27,42 | 27,82 | 27,21 | 27,54 | -1,50% | 3.137,00 |
| 14.09.2026 | 27,84 | 28,11 | 27,78 | 27,96 | -1,38% | 2.609,00 |
| 11.09.2026 | 28,00 | 28,35 | 27,76 | 28,35 | 4,56% | 5.548,00 |
| 10.09.2026 | 27,76 | 28,13 | 27,01 | 27,11 | -4,29% | 2.077,00 |
| 09.09.2026 | 28,00 | 28,39 | 27,91 | 28,33 | 1,76% | 2.270,00 |
| 08.09.2026 | 28,00 | 28,00 | 27,40 | 27,84 | 0,27% | 889,00 |
| 07.09.2026 | 27,79 | 27,90 | 27,38 | 27,76 | 2,42% | 2.402,00 |
| 04.09.2026 | 27,30 | 27,40 | 26,73 | 27,11 | -3,51% | 926,00 |
| 03.09.2026 | 27,50 | 28,39 | 27,48 | 28,09 | 4,75% | 4.072,00 |
| 02.09.2026 | 26,62 | 26,82 | 26,20 | 26,82 | 2,39% | 2.044,00 |
| 01.09.2026 | 26,47 | 26,80 | 26,19 | 26,19 | 0,98% | 2.933,00 |
| 31.08.2026 | 26,00 | 26,20 | 25,50 | 25,94 | 0,97% | 2.925,00 |
| 28.08.2026 | 25,79 | 26,08 | 25,50 | 25,69 | -0,52% | 7.944,00 |
| 27.08.2026 | 25,41 | 25,83 | 25,27 | 25,82 | 1,63% | 417,00 |
| 26.08.2026 | 25,78 | 25,80 | 25,35 | 25,41 | -0,61% | 621,00 |
| 25.08.2026 | 25,76 | 25,94 | 25,46 | 25,56 | -2,41% | 478,00 |
| 24.08.2026 | 26,05 | 26,30 | 25,38 | 26,19 | 3,01% | 6.038,00 |
| 21.08.2026 | 25,93 | 25,93 | 25,43 | 25,43 | 2,11% | 1.282,00 |
| 20.08.2026 | 25,47 | 25,47 | 24,51 | 24,90 | -2,33% | 3.211,00 |
| 19.08.2026 | 25,38 | 25,74 | 25,01 | 25,50 | -1,18% | 846,00 |
| 18.08.2026 | 26,06 | 26,85 | 25,60 | 25,80 | 0,39% | 4.038,00 |
| 17.08.2026 | 25,72 | 25,84 | 25,46 | 25,70 | -0,98% | 1.626,00 |
| 14.08.2026 | 26,26 | 26,26 | 25,94 | 25,96 | -2,06% | 1.059,00 |
| 13.08.2026 | 26,60 | 26,77 | 26,12 | 26,50 | -1,91% | 1.397,00 |
| 12.08.2026 | 26,46 | 27,12 | 26,27 | 27,02 | 2,89% | 582,00 |
| 11.08.2026 | 26,26 | 26,27 | 25,70 | 26,26 | -0,06% | 1.392,00 |
| 10.08.2026 | 26,50 | 27,00 | 26,01 | 26,27 | -2,18% | 5.883,00 |
| 07.08.2026 | 26,42 | 27,00 | 26,00 | 26,86 | 3,59% | 4.880,00 |
| 06.08.2026 | 25,74 | 26,69 | 25,74 | 25,93 | 1,65% | 1.792,00 |
| 05.08.2026 | 25,80 | 25,92 | 25,43 | 25,51 | -4,42% | 1.729,00 |
| 04.08.2026 | 25,86 | 26,71 | 25,86 | 26,69 | 2,08% | 1.308,00 |
| 03.08.2026 | 26,42 | 26,68 | 25,86 | 26,14 | -0,91% | 3.962,00 |
| 31.07.2026 | 26,25 | 27,00 | 25,53 | 26,38 | 1,00% | 678,00 |
| 30.07.2026 | 25,54 | 26,68 | 25,41 | 26,12 | -1,27% | 1.685,00 |
| 29.07.2026 | 26,10 | 26,46 | 25,41 | 26,46 | 2,34% | 1.584,00 |
| 28.07.2026 | 25,48 | 25,97 | 25,41 | 25,85 | -1,71% | 782,00 |
| 27.07.2026 | 26,41 | 26,50 | 25,88 | 26,30 | -2,45% | 3.566,00 |
| 24.07.2026 | 26,32 | 27,13 | 26,16 | 26,96 | 2,57% | 2.475,00 |
| 23.07.2026 | 26,55 | 26,80 | 26,01 | 26,29 | -0,40% | 3.262,00 |
| 22.07.2026 | 26,65 | 26,96 | 26,12 | 26,39 | 0,34% | 2.848,00 |
| 21.07.2026 | 25,17 | 26,50 | 25,06 | 26,30 | 5,79% | 15.150,00 |
| 20.07.2026 | 24,59 | 24,86 | 24,52 | 24,86 | 1,22% | 1.843,00 |
| 17.07.2026 | 23,91 | 24,80 | 23,68 | 24,56 | 1,61% | 321,00 |
| 16.07.2026 | 24,59 | 24,59 | 24,17 | 24,17 | -2,58% | 1.938,00 |
| 15.07.2026 | 24,70 | 25,05 | 24,44 | 24,81 | 0,59% | 2.303,00 |
| 14.07.2026 | 24,55 | 24,70 | 24,15 | 24,67 | 1,94% | 767,00 |
| 13.07.2026 | 24,17 | 24,47 | 23,81 | 24,20 | -0,31% | 2.743,00 |
| 10.07.2026 | 23,92 | 24,40 | 23,53 | 24,27 | 0,29% | 1.813,00 |
| 09.07.2026 | 23,80 | 24,28 | 23,60 | 24,20 | -1,22% | 584,00 |
| 08.07.2026 | 24,37 | 25,00 | 23,51 | 24,50 | 0,57% | 2.923,00 |
| 07.07.2026 | 24,50 | 24,50 | 23,95 | 24,36 | -0,55% | 1.434,00 |
| 06.07.2026 | 24,46 | 24,50 | 24,12 | 24,50 | 0,62% | 1.329,00 |
| 03.07.2026 | 24,46 | 24,46 | 24,02 | 24,35 | 1,73% | 895,00 |
| 02.07.2026 | 24,05 | 24,38 | 23,62 | 23,93 | 0,34% | 1.044,00 |
| 01.07.2026 | 23,21 | 24,00 | 23,21 | 23,85 | -0,17% | 6.290,00 |
| 30.06.2026 | 23,51 | 23,90 | 23,41 | 23,89 | -1,71% | 3.179,00 |
| 29.06.2026 | 23,78 | 24,31 | 23,78 | 24,31 | -0,37% | 1.238,00 |
| 26.06.2026 | 24,19 | 24,50 | 23,80 | 24,40 | 1,67% | 4.860,00 |
| 25.06.2026 | 24,23 | 24,24 | 23,51 | 24,00 | -2,87% | 5.014,00 |
| 24.06.2026 | 24,82 | 24,85 | 24,26 | 24,71 | -0,12% | 3.558,00 |
| 23.06.2026 | 25,02 | 25,02 | 24,56 | 24,74 | -0,22% | 1.146,00 |
| 22.06.2026 | 25,03 | 25,03 | 24,26 | 24,79 | 1,20% | 7.327,00 |
| 19.06.2026 | 24,57 | 24,84 | 24,26 | 24,50 | -1,61% | 4.199,00 |