23,790€
1,28%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,58 | 23,74 | 23,51 | 23,64 | 0,65% | 822,00 |
| 21.11.2024 | 23,49 | 23,49 | 23,49 | 23,49 | 4,35% | 500,00 |
| 20.11.2024 | 22,85 | 23,00 | 22,51 | 22,51 | -4,62% | 2.857,00 |
| 19.11.2024 | 23,29 | 23,60 | 23,29 | 23,60 | 2,23% | 202,00 |
| 18.11.2024 | 23,15 | 23,15 | 23,00 | 23,09 | -1,41% | 176,00 |
| 15.11.2024 | 22,95 | 23,42 | 22,95 | 23,42 | 5,47% | 240,00 |
| 14.11.2024 | 21,59 | 22,21 | 21,59 | 22,20 | 4,87% | 782,00 |
| 13.11.2024 | 21,40 | 21,50 | 21,17 | 21,17 | 1,20% | 492,00 |
| 12.11.2024 | 21,34 | 21,34 | 20,92 | 20,92 | 0,07% | 61,00 |
| 11.11.2024 | 21,02 | 21,24 | 20,85 | 20,91 | -1,16% | 132,00 |
| 08.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -2,08% | 97,00 |
| 07.11.2024 | 21,05 | 21,60 | 20,66 | 21,60 | 2,20% | 1.381,00 |
| 06.11.2024 | 20,66 | 21,14 | 20,66 | 21,14 | 9,06% | 157,00 |
| 05.11.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -1,20% | 33,00 |
| 04.11.2024 | 19,70 | 19,75 | 19,56 | 19,62 | -1,18% | - |
| 01.11.2024 | 19,70 | 19,85 | 19,40 | 19,85 | 2,28% | 194,00 |
| 31.10.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 0,40% | 200,00 |
| 30.10.2024 | 19,53 | 19,62 | 19,31 | 19,33 | 2,44% | - |
| 29.10.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 1,59% | 972,00 |
| 28.10.2024 | 18,70 | 18,70 | 18,10 | 18,57 | -0,68% | 3.964,00 |
| 25.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,48% | 50,00 |
| 24.10.2024 | 18,85 | 18,92 | 18,79 | 18,79 | 1,41% | - |
| 23.10.2024 | 19,08 | 19,08 | 18,53 | 18,53 | -3,70% | 11,00 |
| 22.10.2024 | 19,26 | 19,32 | 19,14 | 19,24 | -1,75% | - |
| 21.10.2024 | 19,61 | 19,65 | 19,45 | 19,59 | -2,02% | - |
| 18.10.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 0,87% | 50,00 |
| 17.10.2024 | 19,81 | 19,90 | 19,81 | 19,82 | 3,12% | 357,00 |
| 16.10.2024 | 19,10 | 19,24 | 19,05 | 19,22 | -0,95% | - |
| 15.10.2024 | 19,14 | 19,40 | 19,11 | 19,40 | 0,57% | 1.506,00 |
| 14.10.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 1,39% | 10,00 |
| 11.10.2024 | 18,98 | 19,03 | 18,98 | 19,03 | 3,92% | 790,00 |
| 10.10.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -1,56% | 111,00 |
| 09.10.2024 | 18,20 | 18,60 | 18,20 | 18,60 | 0,03% | 376,00 |
| 08.10.2024 | 18,42 | 18,60 | 18,42 | 18,60 | -1,61% | 111,00 |
| 07.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,45% | 1.086,00 |
| 04.10.2024 | 18,55 | 18,82 | 18,55 | 18,82 | 4,41% | 405,00 |
| 03.10.2024 | 18,07 | 18,10 | 17,92 | 18,02 | -3,63% | - |
| 02.10.2024 | 18,42 | 18,70 | 18,42 | 18,70 | -0,01% | 121,00 |
| 01.10.2024 | 18,93 | 18,93 | 18,42 | 18,70 | 2,19% | 249,00 |
| 30.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,36% | 200,00 |
| 27.09.2024 | 17,24 | 17,88 | 17,22 | 17,88 | -2,22% | 915,00 |
| 26.09.2024 | 18,16 | 18,29 | 18,16 | 18,29 | 2,44% | 824,00 |
| 25.09.2024 | 17,58 | 17,88 | 17,54 | 17,85 | -1,92% | - |
| 24.09.2024 | 18,12 | 18,20 | 18,12 | 18,20 | -2,50% | 706,00 |
| 23.09.2024 | 18,37 | 18,67 | 18,37 | 18,67 | 2,70% | 137,00 |
| 20.09.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,99% | 350,00 |
| 19.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,58% | 169,00 |
| 18.09.2024 | 17,51 | 17,66 | 17,44 | 17,55 | 1,02% | - |
| 17.09.2024 | 17,73 | 17,80 | 17,37 | 17,37 | -4,30% | 2.079,00 |
| 16.09.2024 | 18,23 | 18,27 | 18,15 | 18,15 | 1,77% | 9,00 |
| 13.09.2024 | 18,01 | 18,01 | 17,83 | 17,83 | 0,32% | 99,00 |
| 12.09.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -2,07% | 10,00 |
| 11.09.2024 | 17,74 | 18,16 | 17,71 | 18,15 | 2,16% | - |
| 10.09.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,06% | 1,00 |
| 09.09.2024 | 18,19 | 18,19 | 17,78 | 17,78 | -1,75% | 3,00 |
| 06.09.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -3,40% | 92,00 |
| 05.09.2024 | 18,62 | 18,78 | 18,54 | 18,73 | 2,09% | - |
| 04.09.2024 | 18,38 | 18,38 | 18,35 | 18,35 | -4,54% | 26,00 |
| 03.09.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,77% | 1,00 |
| 02.09.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,84% | 4,00 |
| 30.08.2024 | 18,75 | 18,91 | 18,71 | 18,91 | 1,37% | - |
| 29.08.2024 | 18,64 | 18,91 | 18,62 | 18,66 | -0,74% | - |
| 28.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | 266,00 |
| 27.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,58% | 35,00 |
| 26.08.2024 | 18,61 | 18,71 | 18,50 | 18,55 | -1,10% | - |
| 23.08.2024 | 19,13 | 19,16 | 18,76 | 18,76 | 0,87% | 133,00 |
| 22.08.2024 | 19,03 | 19,03 | 18,60 | 18,60 | -1,84% | 81,00 |
| 21.08.2024 | 18,94 | 19,04 | 18,83 | 18,95 | -1,45% | - |
| 20.08.2024 | 18,94 | 19,34 | 18,86 | 19,23 | 1,42% | - |
| 19.08.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,19% | 1,00 |
| 16.08.2024 | 18,85 | 19,04 | 18,77 | 18,92 | -2,09% | 541,00 |
| 15.08.2024 | 19,00 | 19,32 | 19,00 | 19,32 | 5,65% | 210,00 |
| 14.08.2024 | 18,15 | 18,29 | 18,15 | 18,29 | -0,22% | 470,00 |
| 13.08.2024 | 18,09 | 18,33 | 18,09 | 18,33 | 3,47% | 365,00 |
| 12.08.2024 | 17,65 | 17,72 | 17,65 | 17,72 | -0,12% | 394,00 |
| 09.08.2024 | 17,32 | 17,74 | 17,32 | 17,74 | 2,73% | 320,00 |
| 08.08.2024 | 17,20 | 17,27 | 17,17 | 17,27 | -2,44% | 2.020,00 |
| 07.08.2024 | 17,75 | 18,03 | 17,31 | 17,70 | 7,52% | 1.236,00 |
| 06.08.2024 | 15,96 | 16,46 | 15,96 | 16,46 | -6,48% | 2.711,00 |
| 05.08.2024 | 15,74 | 17,60 | 15,00 | 17,60 | -2,27% | 4.591,00 |
| 02.08.2024 | 19,15 | 19,15 | 18,01 | 18,01 | -13,11% | 1.420,00 |
| 01.08.2024 | 21,33 | 21,33 | 20,73 | 20,73 | -1,45% | 3,00 |
| 31.07.2024 | 21,00 | 21,03 | 20,91 | 21,03 | 7,41% | 635,00 |
| 30.07.2024 | 19,50 | 19,65 | 19,50 | 19,58 | -1,16% | 7.820,00 |
| 29.07.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 0,81% | 100,00 |
| 26.07.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 2,17% | 60,00 |
| 25.07.2024 | 19,86 | 19,86 | 19,23 | 19,23 | -6,00% | 751,00 |
| 24.07.2024 | 20,50 | 20,50 | 20,46 | 20,46 | -1,21% | 338,00 |
| 23.07.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 4,50% | 1,00 |
| 22.07.2024 | 19,80 | 20,23 | 19,80 | 19,82 | 0,59% | 356,00 |
| 19.07.2024 | 19,86 | 19,90 | 19,68 | 19,70 | -3,57% | - |
| 18.07.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 3,04% | 110,00 |
| 17.07.2024 | 20,11 | 20,11 | 19,79 | 19,83 | -1,00% | - |
| 16.07.2024 | 19,87 | 20,04 | 19,82 | 20,03 | 2,24% | - |
| 15.07.2024 | 20,02 | 20,02 | 19,59 | 19,59 | -1,02% | 6,00 |
| 12.07.2024 | 19,72 | 19,91 | 19,63 | 19,79 | -1,41% | - |
| 11.07.2024 | 19,71 | 20,08 | 19,71 | 20,08 | 0,04% | 150,00 |
| 10.07.2024 | 19,83 | 20,08 | 19,83 | 20,07 | 3,46% | - |
| 09.07.2024 | 19,80 | 19,80 | 19,39 | 19,39 | -2,06% | 837,00 |
| 08.07.2024 | 20,05 | 20,06 | 19,80 | 19,80 | -2,15% | 152,00 |