Mizuho Financial Group Inc.
[WKN: 200455 | ISIN: JP3885780001]
Aktienkurse
19,596€ -13,54%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid: Ask:

Aktienkurse zur Mizuho Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 20,18 20,49 19,59 19,60 -13,51% 922,00
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
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