28,795€
-3,57%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,97 | 29,14 | 28,66 | 28,73 | -3,78% | 542,00 |
| 22.05.2026 | 29,58 | 30,00 | 29,27 | 29,86 | 0,45% | 2.446,00 |
| 21.05.2026 | 29,49 | 29,76 | 28,91 | 29,73 | -2,54% | 1.355,00 |
| 20.05.2026 | 29,62 | 30,50 | 29,20 | 30,50 | 1,08% | 2.165,00 |
| 19.05.2026 | 30,50 | 30,50 | 29,69 | 30,18 | 1,28% | 2.732,00 |
| 18.05.2026 | 29,76 | 30,15 | 29,40 | 29,80 | -7,15% | 5.709,00 |
| 15.05.2026 | 31,26 | 32,15 | 31,26 | 32,09 | -0,17% | 1.161,00 |
| 14.05.2026 | 31,36 | 32,15 | 31,35 | 32,15 | 0,53% | 3.781,00 |
| 13.05.2026 | 31,55 | 32,00 | 31,05 | 31,98 | 7,01% | 4.232,00 |
| 12.05.2026 | 29,52 | 29,93 | 29,31 | 29,88 | 5,30% | 1.152,00 |
| 11.05.2026 | 28,66 | 28,67 | 28,20 | 28,38 | -1,30% | 6.517,00 |
| 08.05.2026 | 28,56 | 28,96 | 28,34 | 28,75 | -1,56% | 1.648,00 |
| 07.05.2026 | 29,35 | 29,52 | 28,74 | 29,21 | -0,39% | 6.994,00 |
| 06.05.2026 | 28,89 | 29,34 | 28,28 | 29,32 | 2,21% | 1.798,00 |
| 05.05.2026 | 28,85 | 28,86 | 28,10 | 28,69 | 1,15% | 1.122,00 |
| 04.05.2026 | 28,60 | 28,69 | 28,30 | 28,36 | 1,79% | 4.648,00 |
| 30.04.2026 | 26,63 | 27,86 | 26,60 | 27,86 | 6,03% | 3.514,00 |
| 29.04.2026 | 26,22 | 26,48 | 25,91 | 26,28 | 0,71% | 6.547,00 |
| 28.04.2026 | 26,44 | 26,73 | 26,00 | 26,09 | 1,56% | 6.424,00 |
| 27.04.2026 | 26,01 | 26,02 | 25,45 | 25,69 | -3,38% | 2.145,00 |
| 24.04.2026 | 26,33 | 26,59 | 26,17 | 26,59 | 5,49% | 5.354,00 |
| 23.04.2026 | 25,85 | 26,00 | 25,10 | 25,21 | -0,83% | 6.737,00 |
| 22.04.2026 | 25,71 | 25,71 | 25,13 | 25,42 | -1,45% | 929,00 |
| 21.04.2026 | 26,23 | 26,23 | 25,43 | 25,79 | -1,36% | 4.242,00 |
| 20.04.2026 | 26,39 | 26,57 | 26,05 | 26,15 | -3,20% | 1.577,00 |
| 17.04.2026 | 26,74 | 27,58 | 26,16 | 27,01 | -1,60% | 2.921,00 |
| 16.04.2026 | 27,34 | 27,45 | 26,87 | 27,45 | 2,04% | 1.413,00 |
| 15.04.2026 | 26,86 | 26,91 | 26,54 | 26,90 | -4,80% | 3.101,00 |
| 14.04.2026 | 27,94 | 28,26 | 27,51 | 28,26 | -2,52% | 1.965,00 |
| 13.04.2026 | 28,11 | 28,99 | 28,10 | 28,99 | 2,13% | 984,00 |
| 10.04.2026 | 28,93 | 28,95 | 28,21 | 28,38 | -3,85% | 4.429,00 |
| 09.04.2026 | 29,52 | 29,52 | 29,01 | 29,52 | -0,54% | 723,00 |
| 08.04.2026 | 29,31 | 29,75 | 29,30 | 29,68 | 0,36% | 5.773,00 |
| 07.04.2026 | 29,38 | 29,88 | 28,80 | 29,57 | -2,09% | 4.774,00 |
| 02.04.2026 | 29,75 | 30,20 | 29,21 | 30,20 | -1,60% | 2.805,00 |
| 01.04.2026 | 30,00 | 30,84 | 29,71 | 30,69 | 2,30% | 6.387,00 |
| 31.03.2026 | 29,65 | 30,00 | 29,01 | 30,00 | -1,64% | 1.249,00 |
| 30.03.2026 | 30,63 | 31,56 | 30,50 | 30,50 | 0,25% | 3.028,00 |
| 27.03.2026 | 31,53 | 31,53 | 29,88 | 30,43 | 0,56% | 5.102,00 |
| 26.03.2026 | 30,44 | 30,87 | 29,88 | 30,26 | -0,31% | 2.993,00 |
| 25.03.2026 | 30,15 | 30,84 | 29,89 | 30,35 | 1,00% | 2.515,00 |
| 24.03.2026 | 29,58 | 30,05 | 29,19 | 30,05 | 1,57% | 1.660,00 |
| 23.03.2026 | 28,88 | 29,59 | 27,70 | 29,59 | 1,42% | 15.944,00 |
| 20.03.2026 | 29,76 | 29,76 | 29,17 | 29,17 | -1,09% | 892,00 |
| 19.03.2026 | 30,00 | 30,00 | 28,54 | 29,49 | -5,30% | 7.682,00 |
| 18.03.2026 | 30,94 | 31,37 | 30,23 | 31,14 | 5,61% | 10.551,00 |
| 17.03.2026 | 28,80 | 29,58 | 28,80 | 29,49 | 2,84% | 5.715,00 |
| 16.03.2026 | 28,65 | 28,99 | 28,31 | 28,67 | 1,92% | 1.652,00 |
| 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 |