17,826€
1,12%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,64 | 17,83 | 17,64 | 17,83 | 1,12% | 1.143,00 |
| 15.05.2025 | 17,17 | 17,66 | 17,17 | 17,63 | 2,24% | - |
| 14.05.2025 | 17,27 | 17,46 | 17,20 | 17,24 | -0,54% | - |
| 13.05.2025 | 17,33 | 17,45 | 17,18 | 17,34 | -0,37% | 270,00 |
| 12.05.2025 | 17,33 | 17,49 | 17,02 | 17,40 | 0,99% | 472,00 |
| 09.05.2025 | 16,81 | 17,32 | 16,81 | 17,23 | 2,32% | 201,00 |
| 08.05.2025 | 17,03 | 17,03 | 16,62 | 16,84 | -0,97% | 181,00 |
| 07.05.2025 | 16,70 | 17,06 | 16,70 | 17,00 | 1,72% | 260,00 |
| 06.05.2025 | 16,36 | 16,84 | 16,36 | 16,72 | 1,77% | 904,00 |
| 05.05.2025 | 16,35 | 16,47 | 16,25 | 16,43 | 0,79% | 182,00 |
| 02.05.2025 | 16,87 | 16,87 | 16,05 | 16,30 | -2,80% | 600,00 |
| 30.04.2025 | 16,79 | 16,92 | 16,49 | 16,77 | -0,10% | - |
| 29.04.2025 | 16,78 | 16,79 | 16,66 | 16,78 | 0,09% | 31,00 |
| 28.04.2025 | 16,60 | 16,77 | 16,56 | 16,77 | 1,62% | 1.000,00 |
| 25.04.2025 | 16,60 | 16,60 | 16,33 | 16,50 | -0,56% | - |
| 24.04.2025 | 16,45 | 16,78 | 16,32 | 16,59 | 0,86% | - |
| 23.04.2025 | 15,86 | 16,51 | 15,86 | 16,45 | 3,72% | 4,00 |
| 22.04.2025 | 15,43 | 15,97 | 15,43 | 15,86 | 2,79% | 114,00 |
| 17.04.2025 | 15,21 | 15,59 | 15,14 | 15,43 | 1,43% | 130,00 |
| 16.04.2025 | 15,50 | 15,50 | 15,03 | 15,21 | -1,85% | 1.103,00 |
| 15.04.2025 | 15,30 | 15,58 | 15,22 | 15,50 | 1,58% | 70,00 |
| 14.04.2025 | 15,60 | 15,61 | 15,18 | 15,26 | -1,56% | 195,00 |
| 11.04.2025 | 15,60 | 15,60 | 14,97 | 15,50 | -0,61% | - |
| 10.04.2025 | 15,92 | 16,03 | 15,13 | 15,60 | -3,29% | 1.295,00 |
| 09.04.2025 | 15,43 | 17,02 | 14,77 | 16,13 | 4,48% | 1.902,00 |
| 08.04.2025 | 15,21 | 15,86 | 15,13 | 15,44 | 3,65% | 500,00 |
| 07.04.2025 | 14,66 | 15,35 | 13,99 | 14,89 | -0,93% | 1.019,00 |
| 04.04.2025 | 16,29 | 16,29 | 14,96 | 15,03 | -7,78% | 443,00 |
| 03.04.2025 | 16,19 | 16,62 | 16,16 | 16,30 | 0,62% | 2.373,00 |
| 02.04.2025 | 16,46 | 16,46 | 16,06 | 16,20 | -1,69% | 1.100,00 |
| 01.04.2025 | 16,53 | 17,66 | 16,31 | 16,48 | -0,16% | 1.002,00 |
| 31.03.2025 | 16,71 | 16,71 | 16,16 | 16,51 | -1,32% | 2.632,00 |
| 28.03.2025 | 16,80 | 16,92 | 16,61 | 16,73 | -3,20% | - |
| 27.03.2025 | 17,22 | 17,32 | 16,99 | 17,28 | 0,24% | 765,00 |
| 26.03.2025 | 17,27 | 17,33 | 17,10 | 17,24 | -0,31% | 425,00 |
| 25.03.2025 | 17,20 | 17,33 | 16,98 | 17,29 | 0,40% | 2,00 |
| 24.03.2025 | 17,35 | 17,35 | 16,98 | 17,22 | -0,85% | 420,00 |
| 21.03.2025 | 17,64 | 17,64 | 17,20 | 17,37 | -1,63% | 17,00 |
| 20.03.2025 | 17,62 | 17,78 | 17,55 | 17,66 | 0,14% | 1.100,00 |
| 19.03.2025 | 16,85 | 17,81 | 16,85 | 17,63 | 4,57% | - |
| 18.03.2025 | 17,38 | 17,38 | 16,74 | 16,86 | -3,05% | 2.767,00 |
| 17.03.2025 | 16,12 | 17,60 | 16,12 | 17,39 | 7,86% | 576,00 |
| 14.03.2025 | 16,10 | 16,16 | 15,94 | 16,12 | 0,12% | 400,00 |
| 13.03.2025 | 16,08 | 16,24 | 15,94 | 16,10 | 0,16% | 620,00 |
| 12.03.2025 | 15,97 | 16,13 | 15,93 | 16,08 | 0,67% | - |
| 11.03.2025 | 16,04 | 16,19 | 15,91 | 15,97 | -0,42% | 257,00 |
| 10.03.2025 | 16,06 | 16,16 | 15,91 | 16,04 | -0,15% | 153,00 |
| 07.03.2025 | 15,79 | 16,20 | 15,79 | 16,06 | 1,74% | 7,00 |
| 06.03.2025 | 16,01 | 16,01 | 15,78 | 15,79 | -1,37% | 17,00 |
| 05.03.2025 | 16,00 | 16,08 | 15,89 | 16,01 | 0,04% | 2.000,00 |
| 04.03.2025 | 16,37 | 16,37 | 16,00 | 16,00 | -2,27% | 561,00 |
| 03.03.2025 | 16,15 | 16,57 | 16,15 | 16,37 | 1,41% | 3.070,00 |
| 28.02.2025 | 16,42 | 16,42 | 16,00 | 16,15 | -1,68% | 500,00 |
| 27.02.2025 | 16,27 | 16,69 | 16,27 | 16,42 | 0,95% | 60,00 |
| 26.02.2025 | 16,10 | 16,32 | 16,07 | 16,27 | -2,18% | 555,00 |
| 25.02.2025 | 15,56 | 16,81 | 15,56 | 16,63 | 7,48% | 1.638,00 |
| 24.02.2025 | 15,14 | 15,50 | 15,14 | 15,47 | 2,22% | 2.763,00 |
| 21.02.2025 | 15,07 | 15,20 | 15,06 | 15,14 | 0,45% | 715,00 |
| 20.02.2025 | 15,17 | 15,20 | 14,89 | 15,07 | -0,67% | 3.000,00 |
| 19.02.2025 | 15,34 | 15,34 | 14,98 | 15,17 | -1,10% | 35,00 |
| 18.02.2025 | 15,36 | 15,39 | 15,20 | 15,34 | -0,15% | - |
| 17.02.2025 | 15,43 | 15,43 | 15,06 | 15,36 | -0,41% | 90,00 |
| 14.02.2025 | 15,55 | 15,70 | 15,40 | 15,43 | -0,82% | - |
| 13.02.2025 | 15,33 | 15,63 | 15,33 | 15,55 | 1,70% | - |
| 12.02.2025 | 15,64 | 15,64 | 15,22 | 15,29 | -2,20% | 800,00 |
| 11.02.2025 | 15,70 | 15,70 | 15,54 | 15,64 | -0,42% | - |
| 10.02.2025 | 16,00 | 16,00 | 15,59 | 15,70 | -1,89% | - |
| 07.02.2025 | 15,98 | 16,31 | 15,93 | 16,00 | 0,06% | 58,00 |
| 06.02.2025 | 15,70 | 16,11 | 15,70 | 16,00 | 1,88% | 221,00 |
| 05.02.2025 | 15,59 | 16,17 | 15,59 | 15,70 | 0,71% | 103,00 |
| 04.02.2025 | 15,36 | 15,70 | 15,36 | 15,59 | 1,52% | - |
| 03.02.2025 | 15,32 | 15,58 | 15,31 | 15,36 | -0,27% | - |
| 31.01.2025 | 15,51 | 15,55 | 15,27 | 15,40 | -0,60% | - |
| 30.01.2025 | 15,30 | 15,61 | 15,19 | 15,49 | 1,32% | - |
| 29.01.2025 | 15,35 | 15,35 | 15,24 | 15,29 | -0,31% | 600,00 |
| 28.01.2025 | 15,27 | 15,34 | 15,21 | 15,34 | 0,58% | - |
| 27.01.2025 | 15,27 | 15,29 | 15,10 | 15,25 | -0,04% | 10,00 |
| 24.01.2025 | 15,19 | 15,27 | 15,13 | 15,25 | 0,51% | 710,00 |
| 23.01.2025 | 15,22 | 15,22 | 15,05 | 15,18 | -0,19% | 60,00 |
| 22.01.2025 | 15,27 | 15,27 | 15,09 | 15,20 | -0,34% | 480,00 |
| 21.01.2025 | 15,20 | 15,30 | 15,20 | 15,26 | 0,48% | 3,00 |
| 20.01.2025 | 15,38 | 15,50 | 15,17 | 15,18 | -1,18% | 130,00 |
| 17.01.2025 | 15,58 | 15,58 | 15,25 | 15,36 | -1,28% | 469,00 |
| 16.01.2025 | 15,58 | 15,67 | 15,45 | 15,56 | 0,01% | - |
| 15.01.2025 | 15,59 | 15,59 | 15,37 | 15,56 | -0,10% | - |
| 14.01.2025 | 15,73 | 15,79 | 15,42 | 15,58 | -0,88% | 303,00 |
| 13.01.2025 | 15,31 | 15,72 | 15,29 | 15,72 | 2,75% | 778,00 |
| 10.01.2025 | 15,17 | 15,32 | 15,17 | 15,30 | 0,25% | - |
| 09.01.2025 | 15,42 | 15,42 | 15,21 | 15,26 | -0,94% | - |
| 08.01.2025 | 15,75 | 15,75 | 15,27 | 15,40 | -2,13% | 146,00 |
| 07.01.2025 | 16,00 | 16,00 | 15,67 | 15,74 | -1,56% | - |
| 06.01.2025 | 16,30 | 16,30 | 15,84 | 15,99 | -1,80% | 497,00 |
| 03.01.2025 | 16,26 | 16,39 | 16,11 | 16,28 | 0,23% | 15,00 |
| 02.01.2025 | 15,75 | 16,33 | 15,74 | 16,24 | 3,18% | 515,00 |
| 30.12.2024 | 15,86 | 15,93 | 15,72 | 15,74 | -0,58% | - |
| 27.12.2024 | 15,38 | 15,98 | 15,38 | 15,83 | 2,94% | 163,00 |
| 23.12.2024 | 15,28 | 15,41 | 15,28 | 15,38 | 0,77% | 220,00 |
| 20.12.2024 | 15,19 | 15,74 | 15,09 | 15,26 | 0,45% | 500,00 |
| 19.12.2024 | 15,32 | 15,56 | 15,07 | 15,19 | -0,79% | 396,00 |
| 18.12.2024 | 15,34 | 15,64 | 15,26 | 15,32 | -0,17% | 3.310,00 |