26,123€
-0,79%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 26,51 | 26,51 | 26,37 | 26,37 | 0,13% | 690,00 |
| 07.08.2025 | 26,39 | 26,39 | 26,33 | 26,33 | 0,88% | 477,00 |
| 06.08.2025 | 25,98 | 26,12 | 25,98 | 26,10 | 2,53% | 602,00 |
| 05.08.2025 | 25,79 | 25,79 | 25,46 | 25,46 | 2,09% | 22,00 |
| 04.08.2025 | 24,98 | 25,24 | 24,94 | 24,94 | -1,83% | 521,00 |
| 01.08.2025 | 25,92 | 25,92 | 25,25 | 25,40 | -3,13% | 321,00 |
| 31.07.2025 | 26,02 | 26,29 | 26,02 | 26,22 | 1,75% | 598,00 |
| 30.07.2025 | 25,58 | 25,78 | 25,58 | 25,77 | 2,67% | 243,00 |
| 29.07.2025 | 25,25 | 25,25 | 25,10 | 25,10 | -0,44% | 216,00 |
| 28.07.2025 | 25,26 | 25,53 | 25,14 | 25,21 | -2,87% | 1.199,00 |
| 25.07.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -0,59% | 596,00 |
| 24.07.2025 | 26,24 | 26,24 | 26,11 | 26,11 | 2,43% | 139,00 |
| 23.07.2025 | 25,17 | 25,78 | 25,17 | 25,49 | 5,52% | 695,00 |
| 22.07.2025 | 24,11 | 24,32 | 24,09 | 24,16 | 2,04% | - |
| 21.07.2025 | 23,67 | 23,68 | 23,67 | 23,68 | -0,98% | 45,00 |
| 18.07.2025 | 23,92 | 23,92 | 23,91 | 23,91 | 0,40% | 173,00 |
| 17.07.2025 | 23,91 | 23,95 | 23,82 | 23,82 | 1,51% | 258,00 |
| 16.07.2025 | 23,50 | 23,50 | 23,46 | 23,46 | -1,88% | 201,00 |
| 15.07.2025 | 23,73 | 23,91 | 23,73 | 23,91 | 1,04% | 295,00 |
| 14.07.2025 | 23,66 | 23,67 | 23,59 | 23,67 | 0,12% | 65,00 |
| 11.07.2025 | 23,80 | 23,92 | 23,56 | 23,64 | 0,92% | - |
| 10.07.2025 | 23,20 | 23,46 | 23,20 | 23,42 | 0,85% | - |
| 09.07.2025 | 23,00 | 23,25 | 23,00 | 23,23 | 0,89% | - |
| 08.07.2025 | 22,97 | 23,07 | 22,96 | 23,02 | -1,43% | - |
| 07.07.2025 | 23,32 | 23,42 | 23,13 | 23,36 | -2,26% | 37,00 |
| 04.07.2025 | 23,92 | 23,92 | 23,90 | 23,90 | 0,96% | 90,00 |
| 03.07.2025 | 23,48 | 23,67 | 23,38 | 23,67 | 0,29% | - |
| 02.07.2025 | 23,73 | 23,73 | 23,34 | 23,60 | -0,80% | 127,00 |
| 01.07.2025 | 23,87 | 23,87 | 23,52 | 23,79 | 1,48% | 251,00 |
| 30.06.2025 | 23,55 | 23,68 | 23,38 | 23,44 | -1,27% | - |
| 27.06.2025 | 23,38 | 23,75 | 23,38 | 23,75 | -1,86% | 127,00 |
| 26.06.2025 | 24,01 | 24,20 | 24,01 | 24,20 | 3,12% | 333,00 |
| 25.06.2025 | 23,56 | 23,63 | 23,45 | 23,46 | -1,99% | - |
| 24.06.2025 | 23,96 | 24,50 | 23,94 | 23,94 | 2,61% | 1.469,00 |
| 23.06.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -0,36% | 2,00 |
| 20.06.2025 | 23,62 | 23,62 | 23,42 | 23,42 | -0,86% | 65,00 |
| 19.06.2025 | 23,75 | 23,92 | 23,62 | 23,62 | 0,71% | - |
| 18.06.2025 | 23,56 | 23,56 | 23,32 | 23,45 | -1,14% | 610,00 |
| 17.06.2025 | 23,48 | 23,72 | 23,48 | 23,72 | -0,04% | 27,00 |
| 16.06.2025 | 23,64 | 23,92 | 23,00 | 23,73 | 1,89% | 2.046,00 |
| 13.06.2025 | 23,24 | 23,29 | 23,24 | 23,29 | -3,32% | 440,00 |
| 12.06.2025 | 23,64 | 24,09 | 23,64 | 24,09 | 1,80% | 455,00 |
| 11.06.2025 | 23,71 | 23,71 | 23,67 | 23,67 | -0,67% | 214,00 |
| 10.06.2025 | 24,01 | 24,28 | 23,73 | 23,83 | -2,34% | - |
| 09.06.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,93% | 225,00 |
| 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 |