27,248€
-2,67%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 23,95 | 23,95 | 23,19 | 23,19 | -5,21% | 535,00 |
| 13.01.2025 | 24,38 | 24,47 | 24,15 | 24,47 | 1,16% | 837,00 |
| 10.01.2025 | 23,83 | 24,59 | 23,83 | 24,19 | -1,15% | 576,00 |
| 09.01.2025 | 24,32 | 24,55 | 24,30 | 24,47 | -2,48% | - |
| 08.01.2025 | 24,78 | 25,09 | 24,46 | 25,09 | 2,68% | 962,00 |
| 07.01.2025 | 24,21 | 24,44 | 24,21 | 24,44 | 1,90% | 279,00 |
| 06.01.2025 | 24,00 | 24,00 | 23,98 | 23,98 | -1,78% | 497,00 |
| 03.01.2025 | 23,88 | 24,42 | 23,88 | 24,42 | 1,73% | 44,00 |
| 02.01.2025 | 23,78 | 24,00 | 23,78 | 24,00 | 1,72% | 72,00 |
| 30.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,62% | 85,00 |
| 27.12.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,24% | 2,00 |
| 23.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,29% | 6,00 |
| 20.12.2024 | 23,13 | 23,18 | 23,08 | 23,10 | -1,71% | - |
| 19.12.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 100,00 |
| 18.12.2024 | 23,20 | 23,50 | 22,81 | 23,50 | 1,36% | 2.964,00 |
| 17.12.2024 | 23,16 | 23,19 | 23,16 | 23,19 | -2,34% | 595,00 |
| 16.12.2024 | 23,84 | 23,84 | 23,74 | 23,74 | 0,34% | 68,00 |
| 13.12.2024 | 23,88 | 23,92 | 23,63 | 23,66 | -1,62% | - |
| 12.12.2024 | 24,33 | 24,33 | 24,05 | 24,05 | 0,35% | 325,00 |
| 11.12.2024 | 24,02 | 24,18 | 23,88 | 23,97 | 0,71% | - |
| 10.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,82% | 20,00 |
| 09.12.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 0,87% | 21,00 |
| 06.12.2024 | 24,19 | 24,28 | 24,18 | 24,28 | -0,31% | 342,00 |
| 05.12.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 2,16% | 25,00 |
| 04.12.2024 | 24,32 | 24,32 | 23,84 | 23,84 | -5,59% | 100,00 |
| 03.12.2024 | 24,65 | 25,25 | 24,65 | 25,25 | 3,93% | 92,00 |
| 02.12.2024 | 24,05 | 24,77 | 24,05 | 24,29 | 2,75% | 705,00 |
| 29.11.2024 | 23,65 | 23,65 | 23,64 | 23,64 | 0,34% | 187,00 |
| 28.11.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 2,50% | 20,00 |
| 27.11.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,17% | 50,00 |
| 26.11.2024 | 23,03 | 23,03 | 23,03 | 23,03 | -2,19% | 1,00 |
| 25.11.2024 | 23,83 | 23,83 | 23,00 | 23,54 | -0,82% | 2.258,00 |
| 22.11.2024 | 23,51 | 23,74 | 23,51 | 23,74 | 1,04% | 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 |