20,228€
-0,89%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 20,20 | 20,26 | 20,16 | 20,24 | -0,85% | - |
| 04.07.2024 | 20,03 | 20,41 | 20,03 | 20,41 | 2,00% | 320,00 |
| 03.07.2024 | 20,01 | 20,01 | 20,01 | 20,01 | -0,84% | 20,00 |
| 02.07.2024 | 19,79 | 20,18 | 19,79 | 20,18 | 3,52% | 41,00 |
| 01.07.2024 | 19,88 | 19,91 | 19,23 | 19,49 | -1,17% | 1.453,00 |
| 28.06.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,99% | 100,00 |
| 27.06.2024 | 19,10 | 19,53 | 19,10 | 19,53 | 2,79% | 653,00 |
| 26.06.2024 | 18,94 | 19,00 | 18,94 | 19,00 | 0,33% | 268,00 |
| 25.06.2024 | 19,06 | 19,10 | 18,83 | 18,94 | 4,63% | - |
| 24.06.2024 | 18,45 | 18,52 | 18,10 | 18,10 | -0,06% | 184,00 |
| 21.06.2024 | 18,19 | 18,26 | 18,11 | 18,11 | 0,08% | - |
| 20.06.2024 | 18,16 | 18,19 | 18,04 | 18,10 | -1,21% | - |
| 19.06.2024 | 17,94 | 18,32 | 17,94 | 18,32 | 3,40% | 175,00 |
| 18.06.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,19% | 1,00 |
| 17.06.2024 | 18,14 | 18,14 | 18,11 | 18,11 | 0,48% | 123,00 |
| 14.06.2024 | 18,05 | 18,09 | 17,97 | 18,03 | -1,27% | - |
| 13.06.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,37% | 300,00 |
| 12.06.2024 | 18,47 | 18,58 | 18,47 | 18,51 | -2,32% | - |
| 11.06.2024 | 18,80 | 18,95 | 18,80 | 18,95 | 3,26% | 550,00 |
| 10.06.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,24% | 20,00 |
| 07.06.2024 | 18,50 | 18,58 | 18,50 | 18,58 | 1,46% | 270,00 |
| 06.06.2024 | 18,34 | 18,38 | 18,26 | 18,31 | -1,70% | - |
| 05.06.2024 | 18,44 | 18,63 | 18,39 | 18,63 | -2,35% | - |
| 04.06.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -1,56% | 10,00 |
| 03.06.2024 | 19,02 | 19,40 | 19,02 | 19,38 | 4,41% | 233,00 |
| 31.05.2024 | 19,04 | 19,50 | 18,56 | 18,56 | -1,10% | 1.889,00 |
| 30.05.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 2,01% | 31,00 |
| 29.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,12% | 54,00 |
| 28.05.2024 | 18,76 | 18,76 | 18,42 | 18,42 | -1,87% | 65,00 |
| 27.05.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 2,48% | 3,00 |
| 24.05.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,78% | 1,00 |
| 23.05.2024 | 18,66 | 18,66 | 18,19 | 18,46 | -1,02% | 353,00 |
| 22.05.2024 | 18,60 | 18,65 | 18,25 | 18,65 | 0,28% | 251,00 |
| 21.05.2024 | 18,55 | 18,70 | 18,55 | 18,60 | -1,61% | 1.432,00 |
| 20.05.2024 | 18,89 | 18,92 | 18,89 | 18,91 | 2,27% | 1.030,00 |
| 17.05.2024 | 18,50 | 18,57 | 18,44 | 18,49 | 1,14% | - |
| 16.05.2024 | 18,06 | 18,28 | 18,06 | 18,28 | -1,34% | 335,00 |
| 15.05.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 1,85% | 5,00 |
| 14.05.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,26% | 55,00 |
| 13.05.2024 | 18,31 | 18,31 | 18,19 | 18,24 | -0,08% | - |
| 10.05.2024 | 18,20 | 18,25 | 18,20 | 18,25 | 1,66% | 494,00 |
| 09.05.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,43% | 77,00 |
| 08.05.2024 | 18,00 | 18,04 | 17,92 | 18,03 | 1,08% | - |
| 07.05.2024 | 18,30 | 18,30 | 17,84 | 17,84 | -1,72% | 359,00 |
| 06.05.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,33% | 122,00 |
| 03.05.2024 | 18,13 | 18,24 | 18,07 | 18,09 | -1,16% | - |
| 02.05.2024 | 18,21 | 18,31 | 17,95 | 18,30 | 1,56% | 418,00 |
| 30.04.2024 | 18,18 | 18,25 | 18,01 | 18,02 | 1,20% | - |
| 29.04.2024 | 17,66 | 17,81 | 17,66 | 17,81 | 0,88% | 300,00 |
| 26.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,14% | 65,00 |
| 25.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -3,41% | 400,00 |
| 24.04.2024 | 18,55 | 18,55 | 18,30 | 18,30 | 0,26% | 300,00 |
| 23.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | 50,00 |
| 22.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,29% | 150,00 |
| 19.04.2024 | 18,20 | 18,20 | 18,15 | 18,15 | 1,53% | 265,00 |
| 18.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,43% | 1,00 |
| 17.04.2024 | 17,89 | 17,89 | 17,80 | 17,80 | -1,71% | 630,00 |
| 16.04.2024 | 18,17 | 18,21 | 18,06 | 18,11 | -2,02% | - |
| 15.04.2024 | 18,70 | 18,70 | 18,48 | 18,48 | -1,07% | 278,00 |
| 12.04.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,25% | 160,00 |
| 11.04.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 2,51% | 55,00 |
| 10.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 65,00 |
| 09.04.2024 | 18,28 | 18,28 | 18,00 | 18,10 | -0,26% | 270,00 |
| 08.04.2024 | 18,10 | 18,20 | 18,10 | 18,15 | 1,43% | - |
| 05.04.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -1,79% | 250,00 |
| 04.04.2024 | 17,90 | 18,22 | 17,90 | 18,22 | 0,66% | 298,00 |
| 03.04.2024 | 18,14 | 18,14 | 18,10 | 18,10 | 2,02% | 320,00 |
| 02.04.2024 | 18,26 | 18,27 | 17,74 | 17,74 | -4,47% | 703,00 |
| 28.03.2024 | 18,16 | 18,58 | 18,16 | 18,57 | -1,72% | 271,00 |
| 27.03.2024 | 18,86 | 18,90 | 18,86 | 18,90 | 0,77% | 576,00 |
| 26.03.2024 | 18,50 | 18,76 | 18,50 | 18,75 | 0,05% | 2.462,00 |
| 25.03.2024 | 18,77 | 18,77 | 18,46 | 18,74 | 0,37% | 7,00 |
| 22.03.2024 | 18,70 | 18,90 | 18,66 | 18,67 | 0,27% | 1.061,00 |
| 21.03.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 2,31% | 300,00 |
| 20.03.2024 | 18,50 | 18,91 | 18,20 | 18,20 | -0,82% | 3.084,00 |
| 19.03.2024 | 18,32 | 18,36 | 18,32 | 18,35 | -0,22% | 640,00 |
| 18.03.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,22% | 170,00 |
| 15.03.2024 | 18,25 | 18,35 | 18,19 | 18,35 | 2,06% | 554,00 |
| 14.03.2024 | 17,75 | 18,04 | 17,75 | 17,98 | -0,08% | 85,00 |
| 13.03.2024 | 18,07 | 18,15 | 17,99 | 18,00 | -0,58% | - |
| 12.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 350,00 |
| 11.03.2024 | 18,54 | 18,85 | 18,20 | 18,20 | -5,55% | 367,00 |
| 08.03.2024 | 19,26 | 19,65 | 18,91 | 19,27 | 4,81% | 3.297,00 |
| 07.03.2024 | 18,29 | 18,83 | 18,29 | 18,39 | 1,02% | 206,00 |
| 06.03.2024 | 18,21 | 18,21 | 18,20 | 18,20 | 3,72% | 241,00 |
| 05.03.2024 | 17,62 | 17,68 | 17,51 | 17,55 | -0,01% | - |
| 04.03.2024 | 17,57 | 17,57 | 17,55 | 17,55 | -0,85% | 396,00 |
| 01.03.2024 | 17,66 | 17,70 | 17,31 | 17,70 | 1,52% | 18,00 |
| 29.02.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,72% | 150,00 |
| 28.02.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 1,12% | 100,00 |
| 27.02.2024 | 16,94 | 16,95 | 16,94 | 16,95 | -2,64% | 101,00 |
| 26.02.2024 | 17,15 | 17,45 | 17,15 | 17,41 | 1,52% | 548,00 |
| 23.02.2024 | 17,12 | 17,28 | 16,77 | 17,15 | 1,00% | 445,00 |
| 22.02.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,73% | 35,00 |
| 21.02.2024 | 16,67 | 17,11 | 16,67 | 17,11 | 2,39% | 795,00 |
| 20.02.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -2,54% | 100,00 |
| 19.02.2024 | 16,93 | 17,14 | 16,93 | 17,14 | 0,68% | 526,00 |
| 16.02.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 1,64% | 19,00 |
| 15.02.2024 | 16,76 | 16,76 | 16,75 | 16,75 | -0,21% | 82,00 |
| 14.02.2024 | 16,65 | 16,79 | 16,65 | 16,79 | 0,75% | - |