43,100€
-2,05%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 43,50 | 43,80 | 43,20 | 43,50 | -1,14% | 245,00 |
| 19.08.2026 | 43,80 | 44,60 | 43,80 | 44,00 | -4,76% | 664,00 |
| 18.08.2026 | 46,20 | 46,40 | 46,00 | 46,20 | 0,00% | 237,00 |
| 17.08.2026 | 46,20 | 46,60 | 46,20 | 46,20 | -1,28% | 169,00 |
| 14.08.2026 | 47,40 | 47,40 | 46,40 | 46,80 | -4,88% | 318,00 |
| 13.08.2026 | 47,60 | 49,20 | 47,60 | 49,20 | 5,58% | 3.668,00 |
| 12.08.2026 | 46,40 | 46,80 | 46,20 | 46,60 | 2,64% | 259,00 |
| 11.08.2026 | 45,20 | 45,40 | 45,00 | 45,40 | 0,89% | 116,00 |
| 10.08.2026 | 45,40 | 45,80 | 44,40 | 45,00 | -4,26% | 642,00 |
| 07.08.2026 | 46,40 | 47,80 | 46,40 | 47,00 | 0,00% | 329,00 |
| 06.08.2026 | 46,60 | 47,00 | 46,40 | 47,00 | 1,73% | 291,00 |
| 05.08.2026 | 46,60 | 46,60 | 46,20 | 46,20 | 1,76% | 158,00 |
| 04.08.2026 | 44,40 | 45,40 | 44,40 | 45,40 | 2,25% | 129,00 |
| 03.08.2026 | 44,80 | 45,00 | 43,60 | 44,40 | -0,45% | 512,00 |
| 31.07.2026 | 43,60 | 44,60 | 43,60 | 44,60 | 2,29% | 132,00 |
| 30.07.2026 | 42,00 | 43,60 | 41,80 | 43,60 | 1,40% | 498,00 |
| 29.07.2026 | 43,40 | 44,40 | 43,00 | 43,00 | -2,71% | 95,00 |
| 28.07.2026 | 44,20 | 44,40 | 43,60 | 44,20 | -3,49% | 399,00 |
| 27.07.2026 | 46,40 | 46,40 | 45,80 | 45,80 | -1,72% | 138,00 |
| 24.07.2026 | 46,60 | 46,60 | 46,40 | 46,60 | 0,43% | 171,00 |
| 23.07.2026 | 47,00 | 47,20 | 46,40 | 46,40 | -0,43% | 324,00 |
| 22.07.2026 | 46,00 | 46,60 | 45,40 | 46,60 | 2,19% | 353,00 |
| 21.07.2026 | 44,40 | 45,60 | 44,40 | 45,60 | 6,05% | 148,00 |
| 20.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 100,00 |
| 17.07.2026 | 42,40 | 43,00 | 41,60 | 43,00 | -4,44% | 395,00 |
| 16.07.2026 | 45,40 | 45,40 | 44,80 | 45,00 | -1,75% | 300,00 |
| 15.07.2026 | 46,60 | 46,60 | 45,80 | 45,80 | -2,14% | 215,00 |
| 14.07.2026 | 46,00 | 47,60 | 45,60 | 46,80 | 0,86% | 4.623,00 |
| 13.07.2026 | 45,80 | 46,40 | 45,80 | 46,40 | 3,11% | 234,00 |
| 10.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 193,00 |
| 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 |