38,700€
1,84%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,90 | 39,00 | 38,70 | 38,70 | 1,84% | - |
| 28.05.2026 | 38,20 | 38,20 | 38,00 | 38,00 | -2,56% | 155,00 |
| 27.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | 44,00 |
| 26.05.2026 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | 344,00 |
| 25.05.2026 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | 282,00 |
| 22.05.2026 | 40,40 | 40,40 | 39,60 | 39,60 | 1,54% | 923,00 |
| 21.05.2026 | 39,60 | 39,60 | 39,00 | 39,00 | 2,63% | 363,00 |
| 20.05.2026 | 37,60 | 38,00 | 37,40 | 38,00 | 2,15% | 141,00 |
| 19.05.2026 | 37,00 | 37,60 | 36,80 | 37,20 | 5,08% | 151,00 |
| 18.05.2026 | 35,20 | 36,00 | 35,20 | 35,40 | -4,32% | 386,00 |
| 15.05.2026 | 37,40 | 37,80 | 37,00 | 37,00 | -2,63% | 326,00 |
| 14.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 3,00 |
| 13.05.2026 | 38,00 | 39,40 | 38,00 | 38,20 | 2,14% | 2.365,00 |
| 12.05.2026 | 37,60 | 37,60 | 37,40 | 37,40 | 0,00% | 30,00 |
| 11.05.2026 | 37,60 | 37,60 | 37,20 | 37,40 | 1,08% | 221,00 |
| 08.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 6,00 |
| 07.05.2026 | 37,80 | 37,80 | 37,20 | 37,40 | -2,60% | 432,00 |
| 06.05.2026 | 37,00 | 38,40 | 37,00 | 38,40 | 4,92% | 1.022,00 |
| 05.05.2026 | 36,60 | 36,60 | 36,20 | 36,60 | 1,10% | 61,00 |
| 04.05.2026 | 36,80 | 36,80 | 36,20 | 36,20 | -2,16% | 544,00 |
| 30.04.2026 | 36,00 | 37,00 | 35,80 | 37,00 | 1,65% | 201,00 |
| 29.04.2026 | 37,00 | 37,00 | 36,40 | 36,40 | -2,15% | 224,00 |
| 28.04.2026 | 37,00 | 37,80 | 37,00 | 37,20 | 5,08% | 2.589,00 |
| 27.04.2026 | 35,20 | 35,60 | 35,20 | 35,40 | 2,91% | 396,00 |
| 24.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 1,00 |
| 23.04.2026 | 34,60 | 35,00 | 34,40 | 34,60 | -2,26% | 641,00 |
| 22.04.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 1,14% | 1.824,00 |
| 21.04.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -3,85% | 503,00 |
| 20.04.2026 | 36,40 | 36,40 | 36,20 | 36,40 | -1,62% | 419,00 |
| 17.04.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 0,00% | 294,00 |
| 16.04.2026 | 36,40 | 37,20 | 36,40 | 37,00 | -0,54% | 148,00 |
| 15.04.2026 | 37,20 | 37,40 | 37,20 | 37,20 | 1,09% | 194,00 |
| 14.04.2026 | 36,20 | 36,80 | 35,80 | 36,80 | 2,22% | 276,00 |
| 13.04.2026 | 36,00 | 36,20 | 36,00 | 36,00 | -1,10% | 147,00 |
| 10.04.2026 | 36,40 | 36,40 | 36,20 | 36,40 | -1,09% | 83,00 |
| 09.04.2026 | 36,20 | 36,80 | 36,20 | 36,80 | -2,65% | 579,00 |
| 08.04.2026 | 37,40 | 38,00 | 37,40 | 37,80 | 8,00% | 1.090,00 |
| 07.04.2026 | 35,40 | 35,80 | 35,00 | 35,00 | -1,53% | 499,00 |
| 02.04.2026 | 34,61 | 35,55 | 34,61 | 35,55 | -2,67% | 346,00 |
| 01.04.2026 | 35,79 | 36,52 | 35,67 | 36,52 | 5,47% | 135,00 |
| 31.03.2026 | 33,47 | 34,63 | 33,47 | 34,63 | 4,39% | 623,00 |
| 30.03.2026 | 33,08 | 33,64 | 33,08 | 33,17 | 0,02% | 291,00 |
| 27.03.2026 | 34,05 | 34,05 | 33,17 | 33,17 | -3,32% | 124,00 |
| 26.03.2026 | 34,28 | 34,32 | 33,75 | 34,31 | -2,15% | 1.152,00 |
| 25.03.2026 | 34,83 | 35,21 | 34,60 | 35,06 | 4,05% | 176,00 |
| 24.03.2026 | 33,70 | 33,71 | 33,70 | 33,70 | 0,45% | 1.477,00 |
| 23.03.2026 | 32,03 | 33,56 | 31,81 | 33,55 | 2,32% | 1.464,00 |
| 20.03.2026 | 32,79 | 32,79 | 32,79 | 32,79 | -2,05% | 150,00 |
| 19.03.2026 | 33,47 | 33,47 | 33,03 | 33,47 | -1,89% | 412,00 |
| 18.03.2026 | 34,16 | 34,37 | 33,69 | 34,12 | 0,62% | 258,00 |
| 17.03.2026 | 33,21 | 33,91 | 33,05 | 33,91 | 1,12% | 2.915,00 |
| 16.03.2026 | 33,49 | 33,95 | 33,40 | 33,53 | 1,25% | 50,00 |
| 13.03.2026 | 33,29 | 33,29 | 33,12 | 33,12 | -1,95% | 63,00 |
| 12.03.2026 | 33,53 | 33,78 | 33,53 | 33,78 | -2,38% | 70,00 |
| 11.03.2026 | 34,90 | 34,90 | 34,13 | 34,60 | -3,50% | 629,00 |
| 10.03.2026 | 35,03 | 35,86 | 35,02 | 35,86 | 4,84% | 488,00 |
| 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 | 38,09 | 38,60 | -3,43% | 188,00 |
| 04.02.2026 | 39,66 | 40,00 | 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% | 331,00 |
| 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 | 2,15% | 450,00 |
| 14.01.2026 | 36,43 | 36,82 | 36,19 | 36,67 | 4,95% | 806,00 |
| 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 |