45,500€
-0,66%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,40 | 46,60 | 45,80 | 45,80 | 0,00% | 128,00 |
| 11.11.2026 | 46,40 | 46,40 | 45,80 | 45,80 | 3,15% | 407,00 |
| 10.11.2026 | 44,60 | 44,60 | 44,40 | 44,40 | 3,26% | 1.459,00 |
| 09.11.2026 | 42,80 | 43,60 | 42,80 | 43,00 | 3,37% | 535,00 |
| 06.11.2026 | 40,20 | 41,60 | 40,20 | 41,60 | 0,97% | 480,00 |
| 05.11.2026 | 43,60 | 43,80 | 40,60 | 41,20 | -5,50% | 704,00 |
| 04.11.2026 | 43,00 | 43,60 | 42,60 | 43,60 | 1,87% | 628,00 |
| 03.11.2026 | 42,60 | 43,00 | 42,60 | 42,80 | -0,93% | 108,00 |
| 02.11.2026 | 43,20 | 43,20 | 42,80 | 43,20 | -2,26% | 306,00 |
| 30.10.2026 | 44,00 | 44,20 | 44,00 | 44,20 | -0,90% | 258,00 |
| 29.10.2026 | 44,80 | 44,80 | 44,60 | 44,60 | 2,76% | 139,00 |
| 28.10.2026 | 43,80 | 43,80 | 43,40 | 43,40 | 0,00% | 126,00 |
| 27.10.2026 | 43,40 | 43,80 | 43,20 | 43,40 | 1,88% | 341,00 |
| 26.10.2026 | 42,00 | 42,80 | 42,00 | 42,60 | 0,95% | 351,00 |
| 23.10.2026 | 42,60 | 42,60 | 42,00 | 42,20 | -1,86% | 1.521,00 |
| 22.10.2026 | 43,20 | 43,40 | 42,80 | 43,00 | -2,71% | 109,00 |
| 21.10.2026 | 44,40 | 44,80 | 44,20 | 44,20 | 0,91% | 294,00 |
| 20.10.2026 | 43,60 | 43,80 | 42,80 | 43,80 | -3,10% | 607,00 |
| 19.10.2026 | 45,60 | 45,60 | 44,80 | 45,20 | 0,44% | 251,00 |
| 16.10.2026 | 45,20 | 45,60 | 45,00 | 45,00 | -0,88% | 240,00 |
| 15.10.2026 | 45,00 | 45,40 | 44,20 | 45,40 | -0,87% | 411,00 |
| 14.10.2026 | 46,00 | 46,00 | 45,80 | 45,80 | -4,18% | 64,00 |
| 13.10.2026 | 47,40 | 47,80 | 47,40 | 47,80 | 1,27% | 108,00 |
| 12.10.2026 | 46,80 | 47,20 | 46,80 | 47,20 | 0,00% | 428,00 |
| 09.10.2026 | 46,20 | 47,20 | 46,20 | 47,20 | -0,84% | 427,00 |
| 08.10.2026 | 47,80 | 47,80 | 46,80 | 47,60 | -2,06% | 554,00 |
| 07.10.2026 | 48,80 | 49,00 | 48,20 | 48,60 | -2,41% | 378,00 |
| 06.10.2026 | 49,40 | 50,00 | 49,40 | 49,80 | 2,05% | 251,00 |
| 05.10.2026 | 48,80 | 49,20 | 48,80 | 48,80 | 0,83% | 359,00 |
| 02.10.2026 | 47,60 | 48,40 | 47,20 | 48,40 | 2,11% | 28,00 |
| 01.10.2026 | 48,40 | 48,40 | 46,60 | 47,40 | -2,87% | 1.292,00 |
| 30.09.2026 | 49,80 | 49,80 | 48,80 | 48,80 | 2,52% | 324,00 |
| 29.09.2026 | 47,60 | 47,80 | 47,40 | 47,60 | -4,42% | 114,00 |
| 28.09.2026 | 49,20 | 49,80 | 48,80 | 49,80 | 1,63% | 493,00 |
| 25.09.2026 | 48,00 | 49,00 | 47,80 | 49,00 | 6,99% | 1.043,00 |
| 24.09.2026 | 46,40 | 46,40 | 45,80 | 45,80 | -5,37% | 397,00 |
| 23.09.2026 | 48,60 | 48,60 | 48,40 | 48,40 | -0,41% | 2,00 |
| 22.09.2026 | 47,80 | 48,60 | 47,80 | 48,60 | 0,00% | 127,00 |
| 21.09.2026 | 47,20 | 48,60 | 47,20 | 48,60 | 3,40% | 202,00 |
| 18.09.2026 | 46,80 | 47,20 | 46,60 | 47,00 | -2,89% | 803,00 |
| 17.09.2026 | 47,80 | 48,40 | 47,80 | 48,40 | 0,83% | 192,00 |
| 16.09.2026 | 47,60 | 48,20 | 47,60 | 48,00 | 0,00% | 148,00 |
| 15.09.2026 | 48,00 | 48,60 | 47,40 | 48,00 | -2,04% | 167,00 |
| 14.09.2026 | 49,00 | 49,40 | 48,80 | 49,00 | 0,00% | 755,00 |
| 11.09.2026 | 48,40 | 49,40 | 48,20 | 49,00 | 1,66% | 442,00 |
| 10.09.2026 | 48,40 | 48,40 | 47,60 | 48,20 | 2,99% | 476,00 |
| 09.09.2026 | 47,40 | 47,40 | 46,80 | 46,80 | -2,09% | 175,00 |
| 08.09.2026 | 48,60 | 48,60 | 47,80 | 47,80 | -1,24% | 132,00 |
| 07.09.2026 | 48,00 | 48,60 | 47,80 | 48,40 | 0,00% | 40,00 |
| 04.09.2026 | 48,40 | 48,60 | 48,00 | 48,40 | -0,82% | 240,00 |
| 03.09.2026 | 48,00 | 48,80 | 48,00 | 48,80 | 2,52% | 176,00 |
| 02.09.2026 | 46,60 | 47,60 | 46,40 | 47,60 | 2,59% | 310,00 |
| 01.09.2026 | 46,80 | 47,00 | 46,40 | 46,40 | 0,43% | 662,00 |
| 31.08.2026 | 46,40 | 46,80 | 46,20 | 46,20 | 1,32% | 299,00 |
| 28.08.2026 | 45,40 | 46,00 | 45,40 | 45,60 | 2,24% | 367,00 |
| 27.08.2026 | 44,80 | 45,20 | 44,60 | 44,60 | -0,89% | 148,00 |
| 26.08.2026 | 45,00 | 45,20 | 44,80 | 45,00 | 2,27% | 131,00 |
| 25.08.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | 214,00 |
| 24.08.2026 | 43,80 | 44,80 | 43,60 | 43,80 | 0,46% | 701,00 |
| 21.08.2026 | 43,60 | 43,80 | 43,60 | 43,60 | 0,00% | 192,00 |
| 20.08.2026 | 43,60 | 43,80 | 43,00 | 43,60 | -0,91% | 1.100,00 |
| 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 |