45,000€
0,90%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,40 | 45,00 | 44,20 | 45,00 | 0,90% | 38,00 |
| 08.07.2026 | 44,60 | 45,00 | 43,40 | 44,60 | 0,45% | 233,00 |
| 07.07.2026 | 44,20 | 44,60 | 44,00 | 44,40 | 0,00% | 2.488,00 |
| 06.07.2026 | 44,00 | 44,60 | 44,00 | 44,40 | 1,37% | 471,00 |
| 03.07.2026 | 43,60 | 43,80 | 43,40 | 43,80 | 1,86% | 787,00 |
| 02.07.2026 | 43,20 | 43,40 | 43,00 | 43,00 | 1,42% | 389,00 |
| 01.07.2026 | 42,40 | 42,40 | 42,00 | 42,40 | -0,93% | 142,00 |
| 30.06.2026 | 41,80 | 42,80 | 41,80 | 42,80 | 1,42% | 461,00 |
| 29.06.2026 | 41,60 | 42,20 | 41,60 | 42,20 | -0,47% | 137,00 |
| 26.06.2026 | 42,40 | 42,60 | 42,00 | 42,40 | 1,44% | 414,00 |
| 25.06.2026 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 115,00 |
| 24.06.2026 | 42,20 | 42,60 | 41,80 | 42,00 | -1,41% | 3.052,00 |
| 23.06.2026 | 42,00 | 42,60 | 41,80 | 42,60 | -3,62% | 985,00 |
| 22.06.2026 | 43,60 | 44,20 | 43,60 | 44,20 | 3,27% | 289,00 |
| 19.06.2026 | 43,00 | 43,00 | 42,80 | 42,80 | -4,04% | 19,00 |
| 18.06.2026 | 44,80 | 45,00 | 44,60 | 44,60 | -0,89% | 60,00 |
| 17.06.2026 | 43,00 | 45,60 | 42,80 | 45,00 | 7,66% | 1.653,00 |
| 16.06.2026 | 41,60 | 42,20 | 41,60 | 41,80 | -0,95% | 139,00 |
| 15.06.2026 | 42,20 | 42,20 | 41,60 | 42,20 | 2,43% | 488,00 |
| 12.06.2026 | 41,00 | 41,20 | 40,60 | 41,20 | 3,00% | 724,00 |
| 11.06.2026 | 39,60 | 40,40 | 39,60 | 40,00 | -0,99% | 138,00 |
| 10.06.2026 | 40,80 | 41,40 | 40,40 | 40,40 | -1,94% | 361,00 |
| 09.06.2026 | 41,60 | 41,80 | 41,20 | 41,20 | -1,90% | 34,00 |
| 08.06.2026 | 40,80 | 42,20 | 40,40 | 42,00 | 1,45% | 305,00 |
| 05.06.2026 | 41,80 | 41,80 | 41,20 | 41,40 | -0,48% | 175,00 |
| 04.06.2026 | 41,40 | 41,60 | 41,00 | 41,60 | 0,97% | 320,00 |
| 03.06.2026 | 41,40 | 41,40 | 40,80 | 41,20 | 2,49% | 173,00 |
| 02.06.2026 | 39,20 | 40,20 | 39,20 | 40,20 | 2,03% | 217,00 |
| 01.06.2026 | 38,80 | 39,40 | 38,60 | 39,40 | 2,07% | 794,00 |
| 29.05.2026 | 38,80 | 38,80 | 38,60 | 38,60 | 1,58% | 82,00 |
| 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 |