24,160€
0,75%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,89 | 24,26 | 23,87 | 24,17 | 0,31% | - |
| 05.06.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,25% | 394,00 |
| 04.06.2025 | 24,23 | 24,40 | 24,23 | 24,40 | 0,76% | 2,00 |
| 03.06.2025 | 24,22 | 24,22 | 23,99 | 24,22 | -2,14% | 408,00 |
| 02.06.2025 | 24,37 | 24,79 | 24,37 | 24,75 | 0,59% | 294,00 |
| 30.05.2025 | 24,62 | 24,70 | 24,57 | 24,60 | 1,05% | 803,00 |
| 29.05.2025 | 24,43 | 24,52 | 24,12 | 24,35 | -0,49% | - |
| 28.05.2025 | 24,29 | 24,47 | 24,29 | 24,47 | -0,47% | 486,00 |
| 27.05.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 1,61% | 3,00 |
| 26.05.2025 | 23,83 | 24,19 | 23,83 | 24,19 | 1,13% | 308,00 |
| 23.05.2025 | 23,84 | 23,92 | 23,84 | 23,92 | -0,48% | 53,00 |
| 22.05.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 0,63% | 212,00 |
| 21.05.2025 | 23,70 | 23,90 | 23,70 | 23,89 | 1,81% | 642,00 |
| 20.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 4,41% | 214,00 |
| 19.05.2025 | 22,86 | 22,86 | 22,34 | 22,47 | -1,51% | 366,00 |
| 16.05.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 0,35% | 440,00 |
| 15.05.2025 | 23,04 | 23,08 | 22,72 | 22,74 | -1,79% | 277,00 |
| 14.05.2025 | 23,30 | 23,39 | 23,12 | 23,15 | 1,22% | - |
| 13.05.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,57% | 25,00 |
| 12.05.2025 | 22,88 | 23,08 | 22,88 | 23,00 | 3,02% | 481,00 |
| 09.05.2025 | 22,62 | 22,62 | 22,33 | 22,33 | 2,50% | 204,00 |
| 08.05.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,46% | 8,00 |
| 07.05.2025 | 21,50 | 21,68 | 21,50 | 21,68 | 0,70% | 1.933,00 |
| 06.05.2025 | 21,43 | 21,53 | 21,43 | 21,53 | -0,23% | 273,00 |
| 05.05.2025 | 21,04 | 21,58 | 20,92 | 21,58 | 1,53% | 1.751,00 |
| 02.05.2025 | 21,02 | 21,26 | 20,73 | 21,26 | -2,05% | 937,00 |
| 30.04.2025 | 21,97 | 22,03 | 21,70 | 21,70 | -1,39% | 668,00 |
| 29.04.2025 | 21,96 | 22,01 | 21,91 | 22,01 | 2,44% | 466,00 |
| 28.04.2025 | 21,98 | 21,98 | 21,48 | 21,48 | 0,92% | 480,00 |
| 25.04.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -1,98% | 60,00 |
| 24.04.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 1,31% | 80,00 |
| 23.04.2025 | 21,09 | 21,89 | 21,09 | 21,44 | 4,38% | 3.825,00 |
| 22.04.2025 | 20,81 | 20,81 | 20,53 | 20,54 | -3,93% | 385,00 |
| 17.04.2025 | 20,91 | 21,61 | 20,91 | 21,38 | 3,91% | 803,00 |
| 16.04.2025 | 20,41 | 20,57 | 20,41 | 20,57 | -2,81% | 412,00 |
| 15.04.2025 | 20,96 | 21,17 | 20,72 | 21,17 | 3,67% | 106,00 |
| 14.04.2025 | 20,56 | 20,56 | 20,42 | 20,42 | 2,47% | 280,00 |
| 11.04.2025 | 19,87 | 19,99 | 19,75 | 19,92 | -2,89% | 907,00 |
| 10.04.2025 | 21,40 | 21,40 | 20,52 | 20,52 | -8,82% | 175,00 |
| 09.04.2025 | 20,07 | 22,50 | 19,87 | 22,50 | 9,62% | 2.883,00 |
| 08.04.2025 | 20,74 | 21,18 | 20,43 | 20,53 | 6,90% | 1.758,00 |
| 07.04.2025 | 18,18 | 19,20 | 17,64 | 19,20 | -1,46% | 1.117,00 |
| 04.04.2025 | 20,25 | 20,25 | 19,27 | 19,48 | -14,03% | 1.549,00 |
| 03.04.2025 | 22,00 | 22,96 | 22,00 | 22,67 | -8,68% | 1.598,00 |
| 02.04.2025 | 24,59 | 24,82 | 24,59 | 24,82 | 0,57% | 276,00 |
| 01.04.2025 | 25,14 | 25,14 | 24,68 | 24,68 | -1,30% | 1.029,00 |
| 31.03.2025 | 24,87 | 25,01 | 24,68 | 25,01 | -2,51% | 1.439,00 |
| 28.03.2025 | 26,06 | 26,17 | 25,65 | 25,65 | -5,96% | 687,00 |
| 27.03.2025 | 27,26 | 27,28 | 27,26 | 27,28 | 0,59% | 376,00 |
| 26.03.2025 | 26,84 | 27,12 | 26,84 | 27,12 | 1,02% | 76,00 |
| 25.03.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,77% | 388,00 |
| 24.03.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -2,10% | 3,00 |
| 21.03.2025 | 27,87 | 27,91 | 27,28 | 27,91 | 3,65% | 139,00 |
| 20.03.2025 | 26,92 | 27,05 | 26,88 | 26,93 | -0,53% | - |
| 19.03.2025 | 26,84 | 27,07 | 26,70 | 27,07 | 3,70% | 607,00 |
| 18.03.2025 | 26,13 | 26,13 | 26,11 | 26,11 | -0,21% | 118,00 |
| 17.03.2025 | 26,45 | 26,45 | 26,16 | 26,16 | -1,65% | 567,00 |
| 14.03.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 2,52% | 332,00 |
| 13.03.2025 | 25,93 | 26,00 | 25,63 | 25,95 | 1,73% | 2.496,00 |
| 12.03.2025 | 25,35 | 25,51 | 25,35 | 25,51 | 6,09% | 300,00 |
| 11.03.2025 | 24,80 | 24,99 | 24,01 | 24,04 | -6,80% | 1.887,00 |
| 10.03.2025 | 25,95 | 25,95 | 25,43 | 25,80 | -2,53% | 1.728,00 |
| 07.03.2025 | 26,40 | 26,47 | 26,26 | 26,47 | -0,23% | 895,00 |
| 06.03.2025 | 26,43 | 26,68 | 26,43 | 26,53 | 0,99% | 274,00 |
| 05.03.2025 | 26,26 | 26,64 | 26,26 | 26,27 | -0,76% | 1.855,00 |
| 04.03.2025 | 26,81 | 26,81 | 26,46 | 26,47 | -2,58% | 343,00 |
| 03.03.2025 | 27,37 | 27,37 | 26,76 | 27,17 | 2,51% | 84,00 |
| 28.02.2025 | 26,51 | 26,51 | 26,50 | 26,50 | -1,83% | 169,00 |
| 27.02.2025 | 27,57 | 27,57 | 27,00 | 27,00 | 0,50% | 175,00 |
| 26.02.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,68% | 40,00 |
| 25.02.2025 | 27,03 | 27,05 | 27,03 | 27,05 | -1,39% | 192,00 |
| 24.02.2025 | 27,41 | 27,43 | 27,41 | 27,43 | -0,04% | 82,00 |
| 21.02.2025 | 27,26 | 27,44 | 26,75 | 27,44 | -2,00% | 186,00 |
| 20.02.2025 | 28,00 | 28,00 | 27,51 | 28,00 | -0,36% | 167,00 |
| 19.02.2025 | 28,23 | 28,23 | 28,10 | 28,10 | -0,23% | 590,00 |
| 18.02.2025 | 28,11 | 28,16 | 28,11 | 28,16 | 2,66% | 160,00 |
| 17.02.2025 | 27,61 | 28,00 | 27,43 | 27,43 | 1,44% | 1.189,00 |
| 14.02.2025 | 27,11 | 27,11 | 26,88 | 27,04 | 0,94% | - |
| 13.02.2025 | 26,63 | 26,91 | 26,60 | 26,79 | 1,43% | - |
| 12.02.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -2,51% | 190,00 |
| 11.02.2025 | 26,97 | 27,33 | 26,87 | 27,09 | 0,35% | 1.219,00 |
| 10.02.2025 | 26,92 | 27,00 | 26,70 | 27,00 | 1,12% | 2.329,00 |
| 07.02.2025 | 26,62 | 26,70 | 26,62 | 26,70 | 0,17% | 191,00 |
| 06.02.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,99% | 125,00 |
| 05.02.2025 | 26,77 | 27,30 | 26,77 | 27,19 | 1,61% | 4.950,00 |
| 04.02.2025 | 26,79 | 26,79 | 26,18 | 26,76 | 0,83% | 351,00 |
| 03.02.2025 | 26,00 | 26,54 | 26,00 | 26,54 | -0,97% | 498,00 |
| 31.01.2025 | 27,11 | 27,14 | 26,80 | 26,80 | -0,43% | 950,00 |
| 30.01.2025 | 26,40 | 26,92 | 26,40 | 26,92 | 2,24% | 211,00 |
| 29.01.2025 | 26,54 | 26,76 | 26,33 | 26,33 | 2,69% | 830,00 |
| 28.01.2025 | 25,33 | 25,64 | 25,33 | 25,64 | 3,25% | 673,00 |
| 27.01.2025 | 24,85 | 24,91 | 24,81 | 24,83 | 0,97% | - |
| 24.01.2025 | 24,62 | 24,62 | 24,59 | 24,59 | 1,89% | 345,00 |
| 23.01.2025 | 24,59 | 24,59 | 24,10 | 24,14 | -0,80% | 105,00 |
| 22.01.2025 | 24,12 | 24,33 | 24,12 | 24,33 | 0,10% | 339,00 |
| 21.01.2025 | 24,31 | 24,31 | 24,31 | 24,31 | -2,39% | 3,00 |
| 20.01.2025 | 24,95 | 24,95 | 24,90 | 24,90 | 2,17% | 804,00 |
| 17.01.2025 | 24,42 | 24,46 | 24,29 | 24,37 | -0,45% | - |
| 16.01.2025 | 24,96 | 24,96 | 24,48 | 24,48 | -0,71% | 101,00 |
| 15.01.2025 | 24,65 | 24,66 | 24,64 | 24,66 | 6,32% | 244,00 |