19,853€
-0,93%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,00 | 20,08 | 19,97 | 20,01 | -0,17% | 1.470,00 |
| 16.05.2024 | 20,29 | 20,29 | 19,97 | 20,04 | -1,69% | 1.284,00 |
| 15.05.2024 | 20,40 | 20,40 | 20,07 | 20,39 | 0,92% | 1.513,00 |
| 14.05.2024 | 19,92 | 20,20 | 19,91 | 20,20 | 0,95% | 3.227,00 |
| 13.05.2024 | 19,90 | 20,06 | 19,90 | 20,01 | 0,48% | 1.881,00 |
| 10.05.2024 | 20,06 | 20,32 | 19,91 | 19,91 | 0,58% | 2.484,00 |
| 09.05.2024 | 20,08 | 20,09 | 19,55 | 19,80 | -1,02% | 1.617,00 |
| 08.05.2024 | 20,08 | 20,08 | 19,60 | 20,01 | -4,10% | 13.186,00 |
| 07.05.2024 | 20,98 | 21,02 | 20,41 | 20,86 | -4,88% | 6.561,00 |
| 06.05.2024 | 21,90 | 22,03 | 21,51 | 21,93 | -0,75% | 1.826,00 |
| 03.05.2024 | 21,82 | 22,10 | 21,60 | 22,10 | 1,14% | 210,00 |
| 02.05.2024 | 21,57 | 22,25 | 21,18 | 21,85 | 1,30% | 986,00 |
| 30.04.2024 | 21,40 | 21,77 | 21,01 | 21,57 | -0,42% | 2.594,00 |
| 29.04.2024 | 21,00 | 21,66 | 20,90 | 21,66 | 1,93% | 3.110,00 |
| 26.04.2024 | 20,86 | 21,25 | 20,86 | 21,25 | 1,68% | 2.621,00 |
| 25.04.2024 | 21,14 | 21,14 | 20,36 | 20,90 | -1,99% | 6.465,00 |
| 24.04.2024 | 21,63 | 21,63 | 21,32 | 21,32 | 0,90% | 1.262,00 |
| 23.04.2024 | 21,05 | 21,46 | 21,02 | 21,13 | -1,24% | 245,00 |
| 22.04.2024 | 20,94 | 21,40 | 20,92 | 21,40 | 2,61% | 1.410,00 |
| 19.04.2024 | 20,85 | 21,26 | 20,81 | 20,85 | -0,74% | 3.287,00 |
| 18.04.2024 | 20,97 | 21,09 | 20,87 | 21,01 | 1,03% | 909,00 |
| 17.04.2024 | 21,00 | 21,15 | 20,55 | 20,79 | -1,73% | 2.569,00 |
| 16.04.2024 | 22,00 | 22,00 | 21,16 | 21,16 | -3,86% | 1.932,00 |
| 15.04.2024 | 22,44 | 22,73 | 22,01 | 22,01 | 0,20% | 5.842,00 |
| 12.04.2024 | 21,96 | 22,38 | 21,96 | 21,96 | -1,24% | 2.292,00 |
| 11.04.2024 | 21,71 | 22,24 | 21,71 | 22,24 | 1,76% | 2.045,00 |
| 10.04.2024 | 21,89 | 21,98 | 21,47 | 21,85 | -1,53% | 1.393,00 |
| 09.04.2024 | 21,81 | 22,21 | 21,80 | 22,19 | 3,98% | 2.462,00 |
| 08.04.2024 | 21,21 | 21,50 | 20,80 | 21,34 | 0,52% | 7.956,00 |
| 05.04.2024 | 21,04 | 21,57 | 21,04 | 21,23 | -0,38% | 2.209,00 |
| 04.04.2024 | 21,08 | 21,49 | 20,89 | 21,31 | -0,30% | 2.136,00 |
| 03.04.2024 | 21,24 | 21,38 | 20,79 | 21,38 | 2,37% | 2.830,00 |
| 02.04.2024 | 21,60 | 21,64 | 20,64 | 20,88 | -2,70% | 8.289,00 |
| 28.03.2024 | 21,56 | 21,61 | 21,04 | 21,46 | -1,20% | 2.778,00 |
| 27.03.2024 | 21,51 | 21,74 | 21,51 | 21,72 | 0,37% | 1.517,00 |
| 26.03.2024 | 21,51 | 21,71 | 21,51 | 21,64 | -0,60% | 993,00 |
| 25.03.2024 | 21,96 | 22,04 | 21,51 | 21,77 | -0,82% | 3.588,00 |
| 22.03.2024 | 22,00 | 22,00 | 21,55 | 21,95 | -1,35% | 3.921,00 |
| 21.03.2024 | 21,69 | 22,60 | 21,59 | 22,25 | 3,49% | 15.499,00 |
| 20.03.2024 | 21,89 | 22,29 | 21,50 | 21,50 | -0,69% | 7.144,00 |
| 19.03.2024 | 21,39 | 21,65 | 21,03 | 21,65 | 3,59% | 5.680,00 |
| 18.03.2024 | 20,85 | 21,29 | 20,61 | 20,90 | 2,70% | 3.886,00 |
| 15.03.2024 | 20,35 | 20,75 | 20,00 | 20,35 | 4,33% | 7.949,00 |
| 14.03.2024 | 19,70 | 19,94 | 19,51 | 19,51 | -2,35% | 673,00 |
| 13.03.2024 | 19,89 | 20,09 | 19,66 | 19,98 | -1,02% | 2.204,00 |
| 12.03.2024 | 19,92 | 20,37 | 19,43 | 20,18 | 2,72% | 4.289,00 |
| 11.03.2024 | 20,01 | 20,19 | 19,65 | 19,65 | -2,75% | 5.755,00 |
| 08.03.2024 | 20,61 | 20,80 | 20,01 | 20,20 | -0,79% | 7.669,00 |
| 07.03.2024 | 20,32 | 20,69 | 19,95 | 20,36 | -2,07% | 4.983,00 |
| 06.03.2024 | 20,07 | 20,79 | 20,07 | 20,79 | 3,02% | 3.638,00 |
| 05.03.2024 | 20,28 | 20,44 | 19,87 | 20,18 | 1,71% | 2.650,00 |
| 04.03.2024 | 19,98 | 20,28 | 19,77 | 19,84 | -2,02% | 4.106,00 |
| 01.03.2024 | 19,81 | 20,25 | 19,81 | 20,25 | 2,77% | 2.777,00 |
| 29.02.2024 | 19,69 | 20,00 | 19,69 | 19,71 | 0,10% | 4.624,00 |
| 28.02.2024 | 20,15 | 20,26 | 19,30 | 19,69 | -2,06% | 3.826,00 |
| 27.02.2024 | 20,31 | 20,69 | 20,10 | 20,10 | -0,30% | 3.717,00 |
| 26.02.2024 | 20,01 | 20,80 | 20,01 | 20,16 | 0,05% | 5.577,00 |
| 23.02.2024 | 20,26 | 20,80 | 20,07 | 20,15 | -0,59% | 7.675,00 |
| 22.02.2024 | 19,81 | 20,70 | 19,81 | 20,27 | 3,21% | 7.851,00 |
| 21.02.2024 | 19,59 | 19,88 | 19,39 | 19,64 | 2,05% | 3.089,00 |
| 20.02.2024 | 19,59 | 19,59 | 19,01 | 19,25 | -3,65% | 4.617,00 |
| 19.02.2024 | 19,54 | 20,03 | 19,28 | 19,98 | 5,66% | 7.007,00 |
| 16.02.2024 | 18,74 | 19,03 | 18,48 | 18,91 | 2,19% | 3.455,00 |
| 15.02.2024 | 18,55 | 18,76 | 18,43 | 18,50 | 0,82% | 2.235,00 |
| 14.02.2024 | 18,30 | 18,64 | 18,00 | 18,35 | 3,64% | 1.987,00 |
| 13.02.2024 | 17,70 | 18,34 | 17,70 | 17,71 | 3,54% | 9.094,00 |
| 12.02.2024 | 17,35 | 17,66 | 17,10 | 17,10 | 0,32% | 7.128,00 |
| 09.02.2024 | 17,13 | 17,35 | 16,95 | 17,05 | -0,87% | 5.088,00 |
| 08.02.2024 | 17,30 | 17,32 | 16,98 | 17,20 | -0,86% | 2.794,00 |
| 07.02.2024 | 17,31 | 17,70 | 17,31 | 17,35 | 1,43% | 5.287,00 |
| 06.02.2024 | 15,99 | 17,10 | 15,59 | 17,10 | 8,19% | 9.453,00 |
| 05.02.2024 | 15,91 | 15,91 | 15,61 | 15,81 | -2,35% | 2.679,00 |
| 02.02.2024 | 16,04 | 16,19 | 16,04 | 16,19 | -0,74% | 1.066,00 |
| 01.02.2024 | 16,33 | 16,50 | 16,20 | 16,31 | 0,96% | 6.229,00 |
| 31.01.2024 | 15,93 | 16,21 | 15,85 | 16,15 | 3,53% | 973,00 |
| 30.01.2024 | 15,95 | 16,01 | 15,60 | 15,60 | -1,58% | 4.252,00 |
| 29.01.2024 | 15,73 | 16,00 | 15,73 | 15,85 | 2,59% | 256,00 |
| 26.01.2024 | 15,42 | 15,45 | 15,41 | 15,45 | -2,65% | 285,00 |
| 25.01.2024 | 15,90 | 15,90 | 15,30 | 15,87 | -0,19% | 4.277,00 |
| 24.01.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,90% | 2.780,00 |
| 23.01.2024 | 16,11 | 16,35 | 15,73 | 16,05 | -0,99% | 10.660,00 |
| 22.01.2024 | 16,36 | 16,40 | 16,21 | 16,21 | 0,65% | 9.652,00 |
| 19.01.2024 | 16,08 | 16,18 | 15,85 | 16,10 | -0,62% | 2.104,00 |
| 18.01.2024 | 16,00 | 16,20 | 15,91 | 16,20 | 0,37% | 222,00 |
| 17.01.2024 | 15,99 | 16,20 | 15,80 | 16,14 | 3,23% | 4.043,00 |
| 16.01.2024 | 15,73 | 15,91 | 15,53 | 15,64 | -0,41% | 3.188,00 |
| 15.01.2024 | 15,50 | 15,71 | 15,20 | 15,70 | 2,75% | 4.275,00 |
| 12.01.2024 | 15,30 | 15,50 | 15,08 | 15,28 | 1,19% | 2.427,00 |
| 11.01.2024 | 14,76 | 15,13 | 14,85 | 15,10 | 1,79% | 1.552,00 |
| 10.01.2024 | 14,76 | 14,84 | 14,50 | 14,84 | 0,27% | 5.604,00 |
| 09.01.2024 | 14,83 | 14,92 | 14,80 | 14,80 | -1,33% | 1.650,00 |
| 08.01.2024 | 15,00 | 15,00 | 14,87 | 15,00 | 0,17% | 7.311,00 |
| 05.01.2024 | 14,68 | 15,30 | 14,67 | 14,97 | 2,60% | 2.345,00 |
| 04.01.2024 | 14,45 | 14,64 | 14,36 | 14,59 | 0,10% | 1.934,00 |
| 03.01.2024 | 14,93 | 14,93 | 14,58 | 14,58 | -1,29% | 1.506,00 |
| 02.01.2024 | 14,82 | 14,93 | 14,56 | 14,77 | 1,34% | 2.507,00 |
| 29.12.2023 | 14,51 | 14,58 | 14,32 | 14,57 | -0,55% | 1.295,00 |
| 28.12.2023 | 14,19 | 14,69 | 14,19 | 14,65 | 5,14% | 10.044,00 |
| 27.12.2023 | 14,30 | 14,33 | 13,93 | 13,93 | -2,77% | 1.881,00 |
| 22.12.2023 | 14,29 | 14,33 | 14,09 | 14,33 | 0,99% | 426,00 |