27,158€
-3,46%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 27,50 | 27,50 | 26,75 | 27,01 | -3,97% | 1.935,00 |
| 01.10.2025 | 27,74 | 28,13 | 27,73 | 28,13 | -1,88% | 184,00 |
| 30.09.2025 | 28,74 | 29,50 | 28,67 | 28,67 | 0,24% | 1.468,00 |
| 29.09.2025 | 28,46 | 28,80 | 28,46 | 28,60 | -2,02% | 2.450,00 |
| 26.09.2025 | 28,86 | 29,19 | 28,86 | 29,19 | 0,88% | 287,00 |
| 25.09.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 1,18% | 50,00 |
| 24.09.2025 | 28,64 | 28,89 | 28,55 | 28,60 | 0,10% | - |
| 23.09.2025 | 28,30 | 28,57 | 28,30 | 28,57 | 1,85% | 202,00 |
| 22.09.2025 | 28,01 | 28,16 | 28,01 | 28,05 | 1,06% | 424,00 |
| 19.09.2025 | 28,04 | 28,04 | 27,67 | 27,76 | 1,24% | 1.721,00 |
| 18.09.2025 | 27,12 | 27,42 | 27,10 | 27,42 | 0,05% | 3.900,00 |
| 17.09.2025 | 27,38 | 27,40 | 27,00 | 27,40 | -0,80% | 3.400,00 |
| 16.09.2025 | 27,63 | 27,63 | 27,47 | 27,62 | -1,07% | 251,00 |
| 15.09.2025 | 28,30 | 28,31 | 27,92 | 27,92 | -1,13% | 215,00 |
| 12.09.2025 | 28,19 | 28,24 | 28,19 | 28,24 | 0,28% | 251,00 |
| 11.09.2025 | 27,96 | 28,17 | 27,89 | 28,16 | -1,08% | - |
| 10.09.2025 | 28,42 | 28,52 | 28,28 | 28,47 | 1,94% | - |
| 09.09.2025 | 27,83 | 28,02 | 27,48 | 27,93 | -1,57% | 504,00 |
| 08.09.2025 | 28,05 | 28,46 | 28,00 | 28,37 | 0,19% | 32,00 |
| 05.09.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 1,49% | 26,00 |
| 04.09.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 3,09% | 360,00 |
| 03.09.2025 | 27,01 | 27,07 | 26,76 | 27,07 | -3,06% | 612,00 |
| 02.09.2025 | 27,73 | 27,92 | 27,73 | 27,92 | -0,46% | 12,00 |
| 01.09.2025 | 28,01 | 28,05 | 28,01 | 28,05 | -1,27% | 26,00 |
| 29.08.2025 | 28,44 | 28,44 | 28,41 | 28,41 | 0,30% | 221,00 |
| 28.08.2025 | 28,48 | 28,48 | 28,18 | 28,33 | 0,60% | 896,00 |
| 27.08.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,17% | 25,00 |
| 26.08.2025 | 28,16 | 28,26 | 28,08 | 28,20 | -0,08% | - |
| 25.08.2025 | 28,21 | 28,25 | 28,21 | 28,23 | 0,14% | 232,00 |
| 22.08.2025 | 27,96 | 28,30 | 27,91 | 28,19 | 1,24% | - |
| 21.08.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -1,00% | 37,00 |
| 20.08.2025 | 27,86 | 28,12 | 27,86 | 28,12 | 2,24% | 20,00 |
| 19.08.2025 | 27,95 | 27,97 | 27,51 | 27,51 | -3,00% | 107,00 |
| 18.08.2025 | 28,42 | 28,42 | 28,32 | 28,36 | -2,71% | 108,00 |
| 15.08.2025 | 29,02 | 29,17 | 28,84 | 29,15 | 5,56% | 1.234,00 |
| 14.08.2025 | 27,37 | 27,77 | 27,37 | 27,61 | 2,28% | 970,00 |
| 13.08.2025 | 27,35 | 27,35 | 27,00 | 27,00 | -1,15% | 64,00 |
| 12.08.2025 | 26,95 | 27,31 | 26,91 | 27,31 | 4,26% | 7.474,00 |
| 11.08.2025 | 26,31 | 26,31 | 26,20 | 26,20 | -0,64% | 524,00 |
| 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 |