20,066€
0,22%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,37 | 20,37 | 20,01 | 20,03 | 0,05% | 302,00 |
| 15.10.2025 | 19,93 | 20,56 | 19,93 | 20,02 | 0,46% | 452,00 |
| 14.10.2025 | 20,45 | 20,45 | 19,76 | 19,93 | -0,76% | 29,00 |
| 13.10.2025 | 19,87 | 20,08 | 19,82 | 20,08 | 1,05% | - |
| 10.10.2025 | 20,37 | 20,37 | 19,87 | 19,87 | -2,56% | 377,00 |
| 09.10.2025 | 20,31 | 20,40 | 20,23 | 20,39 | 0,65% | - |
| 08.10.2025 | 20,34 | 20,34 | 20,17 | 20,26 | -0,14% | 1.125,00 |
| 07.10.2025 | 20,34 | 20,51 | 20,14 | 20,29 | -0,20% | - |
| 06.10.2025 | 20,29 | 20,38 | 20,05 | 20,33 | 0,83% | 551,00 |
| 03.10.2025 | 20,33 | 20,33 | 20,08 | 20,16 | -0,49% | - |
| 02.10.2025 | 20,24 | 20,29 | 20,07 | 20,26 | 0,47% | 500,00 |
| 01.10.2025 | 20,23 | 20,23 | 19,90 | 20,17 | -0,26% | - |
| 30.09.2025 | 20,39 | 20,60 | 20,15 | 20,22 | -1,58% | 3.700,00 |
| 29.09.2025 | 20,20 | 20,55 | 20,07 | 20,54 | -0,28% | 696,00 |
| 26.09.2025 | 20,37 | 20,70 | 20,37 | 20,60 | 0,98% | - |
| 25.09.2025 | 20,41 | 20,41 | 20,36 | 20,40 | 1,19% | - |
| 24.09.2025 | 20,78 | 20,78 | 20,12 | 20,16 | -2,34% | 271,00 |
| 23.09.2025 | 20,77 | 20,77 | 20,64 | 20,64 | -0,64% | 96,00 |
| 22.09.2025 | 20,66 | 20,81 | 20,60 | 20,78 | 0,98% | 11.105,00 |
| 19.09.2025 | 20,31 | 20,73 | 20,31 | 20,57 | 1,34% | 1.347,00 |
| 18.09.2025 | 19,96 | 20,33 | 19,96 | 20,30 | 1,91% | 1.090,00 |
| 17.09.2025 | 19,96 | 20,00 | 19,91 | 19,92 | -0,59% | 30,00 |
| 16.09.2025 | 19,76 | 20,15 | 19,76 | 20,04 | 1,20% | - |
| 15.09.2025 | 19,84 | 19,86 | 19,67 | 19,80 | -0,22% | - |
| 12.09.2025 | 20,12 | 20,12 | 19,81 | 19,84 | -1,09% | - |
| 11.09.2025 | 20,09 | 20,09 | 19,81 | 20,06 | 0,39% | 35,00 |
| 10.09.2025 | 20,14 | 20,14 | 19,89 | 19,99 | -0,66% | 4,00 |
| 09.09.2025 | 20,47 | 20,47 | 19,98 | 20,12 | -0,54% | 140,00 |
| 08.09.2025 | 20,16 | 20,23 | 20,10 | 20,23 | 1,06% | - |
| 05.09.2025 | 19,79 | 20,35 | 19,79 | 20,02 | 1,13% | 325,00 |
| 04.09.2025 | 19,57 | 19,79 | 19,56 | 19,79 | 1,17% | 70,00 |
| 03.09.2025 | 19,91 | 19,91 | 19,36 | 19,56 | -1,73% | 26,00 |
| 02.09.2025 | 19,49 | 19,98 | 19,49 | 19,91 | 1,99% | 2.042,00 |
| 01.09.2025 | 19,36 | 19,55 | 19,36 | 19,52 | 0,81% | 846,00 |
| 29.08.2025 | 19,61 | 19,61 | 19,23 | 19,36 | -1,25% | 60,00 |
| 28.08.2025 | 19,13 | 19,65 | 19,13 | 19,61 | 2,84% | 751,00 |
| 27.08.2025 | 19,05 | 19,10 | 18,91 | 19,07 | 0,08% | 4,00 |
| 26.08.2025 | 19,24 | 19,24 | 18,95 | 19,05 | -0,96% | - |
| 25.08.2025 | 18,91 | 19,30 | 18,91 | 19,24 | 1,75% | 22,00 |
| 22.08.2025 | 18,68 | 18,94 | 18,68 | 18,91 | 1,21% | - |
| 21.08.2025 | 18,61 | 18,82 | 18,61 | 18,68 | 0,38% | 1.000,00 |
| 20.08.2025 | 18,60 | 18,71 | 18,55 | 18,61 | 0,07% | 37,00 |
| 19.08.2025 | 18,61 | 18,71 | 18,57 | 18,60 | -0,06% | 232,00 |
| 18.08.2025 | 18,46 | 18,66 | 18,46 | 18,61 | 0,76% | 90,00 |
| 15.08.2025 | 18,15 | 18,54 | 18,15 | 18,47 | 1,78% | - |
| 14.08.2025 | 18,36 | 18,36 | 18,11 | 18,15 | -1,17% | 74,00 |
| 13.08.2025 | 18,55 | 18,55 | 18,33 | 18,36 | -1,02% | - |
| 12.08.2025 | 18,33 | 18,59 | 18,33 | 18,55 | 2,01% | 1,00 |
| 11.08.2025 | 18,36 | 18,36 | 18,14 | 18,18 | -0,98% | 25,00 |
| 08.08.2025 | 18,04 | 18,37 | 18,04 | 18,36 | 1,81% | 1.052,00 |
| 07.08.2025 | 18,06 | 18,10 | 17,92 | 18,04 | 0,09% | 200,00 |
| 06.08.2025 | 17,61 | 18,23 | 17,61 | 18,02 | 2,33% | 197,00 |
| 05.08.2025 | 17,70 | 17,80 | 17,58 | 17,61 | -0,52% | 281,00 |
| 04.08.2025 | 17,46 | 17,75 | 17,40 | 17,70 | 1,38% | 52,00 |
| 01.08.2025 | 17,35 | 17,65 | 17,22 | 17,46 | 0,76% | 81,00 |
| 31.07.2025 | 17,34 | 17,59 | 17,33 | 17,33 | -0,03% | 10,00 |
| 30.07.2025 | 17,15 | 17,45 | 17,15 | 17,33 | 1,10% | 1,00 |
| 29.07.2025 | 17,37 | 17,37 | 17,05 | 17,15 | -1,36% | 582,00 |
| 28.07.2025 | 17,48 | 17,48 | 17,24 | 17,38 | -0,54% | 338,00 |
| 25.07.2025 | 17,66 | 17,66 | 17,46 | 17,48 | -0,95% | 1.319,00 |
| 24.07.2025 | 17,45 | 17,96 | 17,45 | 17,65 | 1,05% | 184,00 |
| 23.07.2025 | 17,54 | 17,61 | 17,42 | 17,46 | 3,31% | 902,00 |
| 22.07.2025 | 16,78 | 16,97 | 16,73 | 16,90 | 0,75% | 652,00 |
| 21.07.2025 | 16,92 | 16,98 | 16,78 | 16,78 | -0,83% | - |
| 18.07.2025 | 16,79 | 16,99 | 16,64 | 16,92 | 0,94% | - |
| 17.07.2025 | 16,73 | 16,80 | 16,69 | 16,76 | 0,17% | - |
| 16.07.2025 | 16,63 | 16,73 | 16,42 | 16,73 | 0,60% | - |
| 15.07.2025 | 16,91 | 16,91 | 16,59 | 16,63 | -1,66% | 133,00 |
| 14.07.2025 | 16,81 | 16,98 | 16,81 | 16,91 | 0,63% | 1.035,00 |
| 11.07.2025 | 16,67 | 16,97 | 16,67 | 16,81 | 1,56% | 1.000,00 |
| 10.07.2025 | 16,80 | 16,81 | 16,50 | 16,55 | -1,49% | 687,00 |
| 09.07.2025 | 16,89 | 16,89 | 16,66 | 16,80 | -0,53% | - |
| 08.07.2025 | 16,74 | 16,90 | 16,74 | 16,89 | 0,44% | - |
| 07.07.2025 | 17,17 | 17,17 | 16,81 | 16,82 | -2,11% | 308,00 |
| 04.07.2025 | 17,40 | 17,40 | 17,08 | 17,18 | -1,59% | - |
| 03.07.2025 | 17,24 | 17,47 | 17,24 | 17,46 | 1,31% | 160,00 |
| 02.07.2025 | 16,94 | 17,24 | 16,94 | 17,23 | 1,59% | - |
| 01.07.2025 | 17,09 | 17,09 | 16,92 | 16,96 | -0,64% | - |
| 30.06.2025 | 17,15 | 17,15 | 16,98 | 17,07 | -0,39% | - |
| 27.06.2025 | 17,00 | 17,19 | 16,88 | 17,14 | 1,03% | - |
| 26.06.2025 | 16,46 | 17,03 | 16,46 | 16,96 | 2,79% | - |
| 25.06.2025 | 16,70 | 16,70 | 16,41 | 16,50 | -1,20% | - |
| 24.06.2025 | 16,61 | 16,75 | 16,54 | 16,70 | 0,20% | 3,00 |
| 23.06.2025 | 16,68 | 16,71 | 16,49 | 16,67 | -0,07% | 100,00 |
| 20.06.2025 | 17,14 | 17,14 | 16,67 | 16,68 | -2,72% | 50,00 |
| 19.06.2025 | 17,21 | 17,21 | 17,12 | 17,15 | -0,37% | - |
| 18.06.2025 | 17,16 | 17,28 | 17,02 | 17,21 | 0,31% | - |
| 17.06.2025 | 17,33 | 17,33 | 17,04 | 17,16 | -1,02% | - |
| 16.06.2025 | 17,15 | 17,52 | 17,15 | 17,33 | 1,07% | 11,00 |
| 13.06.2025 | 17,30 | 17,30 | 17,12 | 17,15 | -0,86% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,16 | 17,30 | -0,82% | 581,00 |
| 11.06.2025 | 17,39 | 17,53 | 17,37 | 17,44 | 0,38% | - |
| 10.06.2025 | 17,35 | 17,48 | 17,29 | 17,38 | 0,43% | - |
| 09.06.2025 | 17,76 | 17,78 | 17,18 | 17,30 | -2,58% | - |
| 06.06.2025 | 17,41 | 17,77 | 17,41 | 17,76 | 2,05% | - |
| 05.06.2025 | 17,56 | 17,58 | 17,34 | 17,40 | -0,84% | - |
| 04.06.2025 | 17,65 | 17,66 | 17,50 | 17,55 | -0,53% | - |
| 03.06.2025 | 17,88 | 17,88 | 17,53 | 17,65 | -1,29% | 15,00 |
| 02.06.2025 | 17,86 | 17,96 | 17,72 | 17,88 | 0,13% | 2.337,00 |
| 30.05.2025 | 17,64 | 18,15 | 17,64 | 17,85 | 1,07% | 500,00 |