16,341€
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,33 | 16,53 | 16,29 | 16,34 | 0,00% | 120,00 |
| 21.11.2024 | 16,10 | 16,36 | 16,10 | 16,34 | 1,52% | - |
| 20.11.2024 | 16,11 | 16,25 | 16,07 | 16,10 | -0,10% | 300,00 |
| 19.11.2024 | 16,19 | 16,53 | 16,04 | 16,11 | -0,48% | 21,00 |
| 18.11.2024 | 16,69 | 16,69 | 16,11 | 16,19 | -2,97% | 200,00 |
| 15.11.2024 | 16,49 | 16,78 | 16,38 | 16,69 | 1,20% | 1.651,00 |
| 14.11.2024 | 16,35 | 16,56 | 16,35 | 16,49 | 0,87% | 50,00 |
| 13.11.2024 | 16,45 | 16,45 | 16,18 | 16,35 | -0,63% | 40,00 |
| 12.11.2024 | 16,63 | 16,63 | 16,39 | 16,45 | -1,08% | 128,00 |
| 11.11.2024 | 16,65 | 16,65 | 16,51 | 16,63 | -0,10% | 220,00 |
| 08.11.2024 | 16,86 | 16,86 | 16,49 | 16,65 | -1,27% | 20,00 |
| 07.11.2024 | 16,79 | 16,99 | 16,64 | 16,86 | 0,42% | 200,00 |
| 06.11.2024 | 16,78 | 17,06 | 16,53 | 16,79 | 2,08% | 502,00 |
| 05.11.2024 | 16,50 | 16,61 | 16,33 | 16,45 | -0,34% | 45,00 |
| 04.11.2024 | 16,67 | 16,80 | 16,42 | 16,50 | -0,98% | 7,00 |
| 01.11.2024 | 16,78 | 16,80 | 16,58 | 16,67 | -0,67% | 31,00 |
| 31.10.2024 | 17,16 | 17,18 | 16,66 | 16,78 | -2,14% | 1.031,00 |
| 30.10.2024 | 17,22 | 17,41 | 17,14 | 17,15 | -0,46% | 9,00 |
| 29.10.2024 | 16,65 | 17,32 | 16,65 | 17,22 | 3,45% | 358,00 |
| 28.10.2024 | 16,77 | 17,01 | 16,63 | 16,65 | -0,70% | 302,00 |
| 25.10.2024 | 17,04 | 17,04 | 16,63 | 16,77 | -1,58% | - |
| 24.10.2024 | 16,90 | 17,06 | 16,90 | 17,04 | 0,79% | - |
| 23.10.2024 | 17,21 | 17,21 | 16,86 | 16,90 | -2,06% | - |
| 22.10.2024 | 17,39 | 17,39 | 16,99 | 17,26 | -0,79% | 131,00 |
| 21.10.2024 | 17,65 | 17,65 | 17,33 | 17,39 | -1,44% | 381,00 |
| 18.10.2024 | 18,00 | 18,00 | 17,52 | 17,65 | -1,94% | 926,00 |
| 17.10.2024 | 17,99 | 18,13 | 17,86 | 18,00 | 0,04% | 290,00 |
| 16.10.2024 | 17,88 | 18,00 | 17,82 | 17,99 | 2,19% | - |
| 15.10.2024 | 18,11 | 18,14 | 17,58 | 17,61 | -4,83% | 9,00 |
| 14.10.2024 | 18,45 | 18,57 | 18,22 | 18,50 | 0,24% | - |
| 11.10.2024 | 18,30 | 18,75 | 18,14 | 18,45 | 1,17% | - |
| 10.10.2024 | 18,20 | 18,28 | 18,08 | 18,24 | 0,23% | - |
| 09.10.2024 | 18,75 | 18,75 | 18,02 | 18,20 | -2,94% | 14,00 |
| 08.10.2024 | 18,41 | 18,78 | 18,37 | 18,75 | 0,09% | 1,00 |
| 07.10.2024 | 19,21 | 19,21 | 18,73 | 18,73 | -2,48% | - |
| 04.10.2024 | 18,85 | 19,23 | 18,85 | 19,21 | 1,89% | 270,00 |
| 03.10.2024 | 18,93 | 18,93 | 18,78 | 18,85 | -0,42% | - |
| 02.10.2024 | 18,75 | 19,16 | 18,75 | 18,93 | 0,96% | 500,00 |
| 01.10.2024 | 18,57 | 18,94 | 18,57 | 18,75 | 1,00% | 100,00 |
| 30.09.2024 | 18,31 | 18,63 | 18,31 | 18,57 | 1,21% | 1.220,00 |
| 27.09.2024 | 18,88 | 18,91 | 18,23 | 18,35 | -2,81% | 3,00 |
| 26.09.2024 | 18,74 | 18,98 | 18,65 | 18,88 | 1,06% | - |
| 25.09.2024 | 18,50 | 18,75 | 18,50 | 18,68 | 0,95% | - |
| 24.09.2024 | 18,79 | 18,79 | 18,41 | 18,50 | -1,55% | 3,00 |
| 23.09.2024 | 18,69 | 18,89 | 18,51 | 18,79 | 0,75% | 2,00 |
| 20.09.2024 | 18,20 | 18,80 | 18,20 | 18,66 | 2,49% | 360,00 |
| 19.09.2024 | 17,85 | 18,31 | 17,85 | 18,20 | 1,97% | - |
| 18.09.2024 | 17,98 | 18,03 | 17,67 | 17,85 | -0,71% | 106,00 |
| 17.09.2024 | 18,04 | 18,10 | 17,84 | 17,98 | -0,35% | - |
| 16.09.2024 | 18,14 | 18,20 | 18,04 | 18,04 | -0,53% | - |
| 13.09.2024 | 18,17 | 18,25 | 18,06 | 18,14 | -0,20% | 65,00 |
| 12.09.2024 | 18,19 | 18,22 | 17,90 | 18,17 | -0,19% | 1.111,00 |
| 11.09.2024 | 17,82 | 18,21 | 17,72 | 18,21 | 0,39% | - |
| 10.09.2024 | 18,07 | 18,25 | 18,01 | 18,14 | 0,36% | - |
| 09.09.2024 | 18,24 | 18,27 | 17,97 | 18,07 | 1,43% | - |
| 06.09.2024 | 18,24 | 18,24 | 17,65 | 17,82 | -2,30% | 213,00 |
| 05.09.2024 | 18,01 | 18,47 | 18,01 | 18,24 | 1,23% | 169,00 |
| 04.09.2024 | 18,85 | 18,85 | 17,90 | 18,01 | -4,46% | 209,00 |
| 03.09.2024 | 18,77 | 18,86 | 18,43 | 18,85 | 1,95% | - |
| 02.09.2024 | 18,53 | 18,78 | 18,48 | 18,49 | -0,19% | 57,00 |
| 30.08.2024 | 18,70 | 18,84 | 18,48 | 18,53 | -0,90% | 420,00 |
| 29.08.2024 | 18,54 | 18,81 | 18,54 | 18,70 | 0,85% | - |
| 28.08.2024 | 18,52 | 18,64 | 18,47 | 18,54 | 0,08% | - |
| 27.08.2024 | 18,49 | 18,55 | 18,39 | 18,52 | 1,32% | 2,00 |
| 26.08.2024 | 18,52 | 18,72 | 18,19 | 18,28 | -0,87% | 313,00 |
| 23.08.2024 | 18,72 | 18,72 | 18,44 | 18,44 | -0,82% | - |
| 22.08.2024 | 18,72 | 18,74 | 18,54 | 18,60 | -0,57% | - |
| 21.08.2024 | 18,72 | 18,77 | 18,58 | 18,70 | -0,10% | 106,00 |
| 20.08.2024 | 18,72 | 18,74 | 18,54 | 18,72 | 0,00% | - |
| 19.08.2024 | 18,48 | 18,89 | 18,48 | 18,72 | 1,30% | - |
| 16.08.2024 | 18,42 | 18,59 | 18,39 | 18,48 | 0,35% | 200,00 |
| 15.08.2024 | 17,83 | 18,48 | 17,83 | 18,42 | 3,29% | 40,00 |
| 14.08.2024 | 17,71 | 17,97 | 17,64 | 17,83 | 0,65% | 12,00 |
| 13.08.2024 | 17,70 | 17,83 | 17,66 | 17,71 | 0,05% | 153,00 |
| 12.08.2024 | 17,56 | 17,85 | 17,37 | 17,70 | 0,84% | - |
| 09.08.2024 | 17,27 | 17,64 | 17,01 | 17,56 | 1,68% | 750,00 |
| 08.08.2024 | 17,89 | 17,89 | 17,06 | 17,27 | -3,47% | 1.207,00 |
| 07.08.2024 | 17,88 | 18,11 | 17,02 | 17,89 | 7,20% | 450,00 |
| 06.08.2024 | 16,48 | 16,96 | 16,34 | 16,68 | 2,54% | - |
| 05.08.2024 | 15,93 | 16,28 | 15,14 | 16,27 | -3,81% | 1.022,00 |
| 02.08.2024 | 18,63 | 18,63 | 16,48 | 16,92 | -9,19% | 363,00 |
| 01.08.2024 | 18,91 | 19,10 | 18,42 | 18,63 | -4,51% | 120,00 |
| 31.07.2024 | 18,98 | 19,60 | 18,91 | 19,51 | 2,79% | - |
| 30.07.2024 | 19,12 | 19,12 | 18,66 | 18,98 | -0,68% | 79,00 |
| 29.07.2024 | 18,68 | 19,21 | 18,68 | 19,11 | 2,26% | 11,00 |
| 26.07.2024 | 18,40 | 18,86 | 18,40 | 18,68 | 1,52% | 69,00 |
| 25.07.2024 | 18,32 | 18,75 | 18,31 | 18,40 | 0,46% | - |
| 24.07.2024 | 19,22 | 19,37 | 18,32 | 18,32 | -4,70% | - |
| 23.07.2024 | 19,36 | 19,36 | 19,06 | 19,22 | -0,71% | - |
| 22.07.2024 | 19,16 | 19,43 | 19,11 | 19,36 | 1,03% | 430,00 |
| 19.07.2024 | 19,56 | 19,56 | 19,16 | 19,16 | -2,01% | - |
| 18.07.2024 | 19,81 | 19,81 | 19,40 | 19,56 | -1,26% | - |
| 17.07.2024 | 19,60 | 19,83 | 19,45 | 19,81 | 1,04% | - |
| 16.07.2024 | 19,10 | 19,65 | 19,10 | 19,60 | 2,63% | 65,00 |
| 15.07.2024 | 19,26 | 19,41 | 19,08 | 19,10 | -0,86% | 5,00 |
| 12.07.2024 | 19,36 | 19,39 | 19,20 | 19,26 | -0,51% | - |
| 11.07.2024 | 19,18 | 19,53 | 18,98 | 19,36 | 0,95% | - |
| 10.07.2024 | 19,32 | 19,32 | 19,06 | 19,18 | -0,72% | - |
| 09.07.2024 | 19,32 | 19,51 | 19,32 | 19,32 | -0,01% | 3,00 |
| 08.07.2024 | 19,39 | 19,47 | 19,07 | 19,32 | -0,35% | - |