35,675€
4,31%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 35,20 | 35,76 | 35,16 | 35,64 | 4,20% | 145,00 |
| 09.03.2026 | 33,11 | 34,20 | 33,11 | 34,20 | 0,60% | 318,00 |
| 06.03.2026 | 35,90 | 35,90 | 34,00 | 34,00 | -4,21% | 1.025,00 |
| 05.03.2026 | 35,77 | 35,77 | 35,06 | 35,49 | 2,63% | 246,00 |
| 04.03.2026 | 33,50 | 34,58 | 33,50 | 34,58 | -1,54% | 255,00 |
| 03.03.2026 | 35,49 | 35,55 | 33,94 | 35,12 | -4,02% | 1.467,00 |
| 02.03.2026 | 37,15 | 37,15 | 36,09 | 36,59 | -3,49% | 995,00 |
| 27.02.2026 | 38,69 | 38,69 | 37,92 | 37,92 | -0,76% | 711,00 |
| 26.02.2026 | 37,79 | 38,38 | 37,79 | 38,21 | 3,56% | 1.017,00 |
| 25.02.2026 | 36,31 | 36,89 | 35,56 | 36,89 | -3,21% | 2.079,00 |
| 24.02.2026 | 37,55 | 38,15 | 37,12 | 38,12 | -2,77% | 794,00 |
| 23.02.2026 | 39,99 | 40,50 | 39,20 | 39,20 | -1,17% | 1.654,00 |
| 20.02.2026 | 39,51 | 39,67 | 39,51 | 39,67 | -0,69% | 177,00 |
| 19.02.2026 | 39,95 | 40,05 | 39,57 | 39,94 | 2,75% | 328,00 |
| 18.02.2026 | 38,41 | 39,18 | 38,41 | 38,87 | -1,87% | 299,00 |
| 17.02.2026 | 38,86 | 39,61 | 38,41 | 39,61 | 0,03% | 796,00 |
| 16.02.2026 | 39,81 | 40,13 | 39,38 | 39,60 | -6,12% | 2.714,00 |
| 13.02.2026 | 42,35 | 42,79 | 42,18 | 42,18 | 0,02% | 1.479,00 |
| 12.02.2026 | 43,01 | 44,00 | 42,17 | 42,17 | -1,85% | 2.124,00 |
| 11.02.2026 | 42,54 | 43,11 | 42,12 | 42,97 | 0,20% | 1.097,00 |
| 10.02.2026 | 42,30 | 43,03 | 42,09 | 42,88 | 5,05% | 2.297,00 |
| 09.02.2026 | 40,51 | 40,98 | 40,00 | 40,82 | -0,77% | 803,00 |
| 06.02.2026 | 40,00 | 41,14 | 40,00 | 41,14 | 6,57% | 906,00 |
| 05.02.2026 | 38,11 | 38,60 | 38,11 | 38,60 | -3,43% | 188,00 |
| 04.02.2026 | 39,66 | 39,97 | 39,51 | 39,97 | 6,08% | 711,00 |
| 03.02.2026 | 38,00 | 38,00 | 37,58 | 37,68 | -0,83% | 638,00 |
| 02.02.2026 | 35,95 | 38,00 | 35,95 | 38,00 | 4,96% | 2.766,00 |
| 30.01.2026 | 36,87 | 36,87 | 36,20 | 36,20 | 0,00% | 584,00 |
| 29.01.2026 | 36,62 | 36,62 | 36,20 | 36,20 | -0,14% | 192,00 |
| 28.01.2026 | 36,37 | 36,39 | 36,25 | 36,25 | 0,62% | 67,00 |
| 27.01.2026 | 35,75 | 36,18 | 35,75 | 36,03 | 1,56% | 38,00 |
| 26.01.2026 | 35,73 | 36,20 | 35,40 | 35,47 | -1,34% | 1.078,00 |
| 23.01.2026 | 36,13 | 36,50 | 35,95 | 35,95 | -0,11% | 921,00 |
| 22.01.2026 | 35,93 | 36,05 | 35,89 | 35,99 | 0,60% | 4.303,00 |
| 21.01.2026 | 35,55 | 35,78 | 35,50 | 35,78 | -2,01% | 2.186,00 |
| 20.01.2026 | 37,16 | 37,16 | 36,07 | 36,51 | -1,36% | 779,00 |
| 19.01.2026 | 37,46 | 37,57 | 37,02 | 37,02 | -0,91% | 55,00 |
| 16.01.2026 | 37,46 | 37,51 | 36,99 | 37,36 | -0,27% | 275,00 |
| 15.01.2026 | 36,91 | 37,46 | 36,55 | 37,46 | 2,24% | 450,00 |
| 14.01.2026 | 36,43 | 36,82 | 36,43 | 36,64 | 4,87% | 696,00 |
| 13.01.2026 | 35,62 | 35,62 | 34,94 | 34,94 | -0,47% | 743,00 |
| 12.01.2026 | 34,82 | 35,10 | 34,50 | 35,10 | 1,84% | 3.755,00 |
| 09.01.2026 | 34,47 | 34,47 | 34,47 | 34,47 | 4,19% | 43,00 |
| 08.01.2026 | 33,09 | 33,46 | 33,08 | 33,08 | -1,05% | 50,00 |
| 07.01.2026 | 33,74 | 33,80 | 33,36 | 33,43 | 0,39% | 794,00 |
| 06.01.2026 | 33,62 | 33,62 | 33,30 | 33,30 | 2,84% | 148,00 |
| 05.01.2026 | 32,09 | 32,38 | 32,09 | 32,38 | 3,42% | 102,00 |
| 02.01.2026 | 31,01 | 31,31 | 31,01 | 31,31 | 0,22% | 338,00 |
| 30.12.2025 | 31,22 | 31,26 | 30,87 | 31,24 | 0,43% | 446,00 |
| 29.12.2025 | 31,21 | 31,30 | 30,73 | 31,11 | -1,49% | 643,00 |
| 23.12.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 1,69% | 160,00 |
| 22.12.2025 | 31,17 | 31,17 | 30,71 | 31,05 | -1,62% | 243,00 |
| 19.12.2025 | 30,96 | 31,56 | 30,96 | 31,56 | 1,53% | 862,00 |
| 18.12.2025 | 31,06 | 31,09 | 31,06 | 31,09 | 1,75% | 165,00 |
| 17.12.2025 | 30,85 | 31,23 | 30,55 | 30,55 | -2,21% | 251,00 |
| 16.12.2025 | 31,18 | 31,24 | 30,81 | 31,24 | -2,86% | 381,00 |
| 15.12.2025 | 31,90 | 32,38 | 31,90 | 32,16 | 2,88% | 506,00 |
| 12.12.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 1,02% | 50,00 |
| 11.12.2025 | 30,68 | 30,95 | 30,68 | 30,95 | -0,50% | 141,00 |
| 10.12.2025 | 30,69 | 31,10 | 30,62 | 31,10 | 0,47% | 829,00 |
| 09.12.2025 | 30,96 | 30,96 | 30,96 | 30,96 | 0,57% | 85,00 |
| 08.12.2025 | 31,44 | 31,44 | 30,78 | 30,78 | -2,01% | 245,00 |
| 05.12.2025 | 31,37 | 31,51 | 31,33 | 31,41 | 1,96% | - |
| 04.12.2025 | 31,30 | 31,30 | 30,81 | 30,81 | 0,28% | 111,00 |
| 03.12.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,60% | 395,00 |
| 02.12.2025 | 30,86 | 30,91 | 30,86 | 30,91 | 0,49% | 20,00 |
| 01.12.2025 | 30,67 | 30,76 | 30,67 | 30,76 | 2,53% | 243,00 |
| 28.11.2025 | 29,87 | 30,00 | 29,87 | 30,00 | 0,67% | 585,00 |
| 27.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,88% | 99,00 |
| 26.11.2025 | 30,02 | 30,10 | 30,02 | 30,07 | 1,23% | 308,00 |
| 25.11.2025 | 28,40 | 29,70 | 28,40 | 29,70 | 4,21% | 6.784,00 |
| 24.11.2025 | 28,83 | 28,83 | 28,50 | 28,50 | 1,39% | 424,00 |
| 21.11.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -0,44% | 85,00 |
| 20.11.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 2,04% | 401,00 |
| 19.11.2025 | 28,13 | 28,13 | 27,67 | 27,67 | -0,47% | 439,00 |
| 18.11.2025 | 28,18 | 28,18 | 27,48 | 27,80 | -4,34% | 241,00 |
| 17.11.2025 | 29,61 | 29,61 | 29,06 | 29,06 | -2,48% | 194,00 |
| 14.11.2025 | 29,48 | 30,03 | 28,99 | 29,80 | 1,66% | - |
| 13.11.2025 | 29,70 | 29,70 | 29,31 | 29,31 | -0,29% | 198,00 |
| 12.11.2025 | 29,37 | 29,40 | 29,37 | 29,40 | 3,14% | 105,00 |
| 11.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,04% | 300,00 |
| 10.11.2025 | 28,41 | 28,51 | 28,41 | 28,51 | -1,21% | 101,00 |
| 07.11.2025 | 28,63 | 28,86 | 28,63 | 28,86 | 0,10% | 574,00 |
| 06.11.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 1,62% | 1,00 |
| 05.11.2025 | 28,37 | 28,37 | 28,37 | 28,37 | -1,97% | 2,00 |
| 04.11.2025 | 28,53 | 28,94 | 28,53 | 28,94 | -0,91% | 53,00 |
| 03.11.2025 | 29,00 | 29,24 | 29,00 | 29,21 | 0,92% | 7,00 |
| 31.10.2025 | 28,61 | 29,03 | 28,61 | 28,94 | 1,12% | 325,00 |
| 30.10.2025 | 28,70 | 28,81 | 28,53 | 28,62 | 2,26% | - |
| 29.10.2025 | 28,21 | 28,29 | 27,87 | 27,99 | -0,87% | - |
| 28.10.2025 | 28,16 | 28,35 | 28,10 | 28,23 | 1,50% | - |
| 27.10.2025 | 27,87 | 27,92 | 27,72 | 27,82 | 1,89% | - |
| 24.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -1,46% | 5,00 |
| 23.10.2025 | 27,71 | 27,71 | 27,71 | 27,71 | 1,63% | 1,00 |
| 22.10.2025 | 27,70 | 27,71 | 27,26 | 27,26 | -1,57% | 1.319,00 |
| 21.10.2025 | 27,98 | 28,04 | 27,70 | 27,70 | -0,14% | 490,00 |
| 20.10.2025 | 27,78 | 27,78 | 27,74 | 27,74 | 6,63% | 41,00 |
| 17.10.2025 | 25,99 | 26,01 | 25,98 | 26,01 | -2,74% | 544,00 |
| 16.10.2025 | 26,89 | 27,11 | 26,61 | 26,74 | -0,81% | - |
| 15.10.2025 | 26,83 | 26,96 | 26,83 | 26,96 | 2,12% | 6,00 |