21,030€
2,74%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,48 | 21,09 | 20,39 | 21,05 | 2,81% | - |
| 08.01.2026 | 20,65 | 20,65 | 20,16 | 20,47 | -1,25% | 18,00 |
| 07.01.2026 | 20,69 | 20,84 | 20,53 | 20,73 | 0,74% | - |
| 06.01.2026 | 20,06 | 20,71 | 20,06 | 20,58 | 3,19% | - |
| 05.01.2026 | 19,67 | 20,07 | 19,67 | 19,94 | 2,09% | 275,00 |
| 02.01.2026 | 19,48 | 19,78 | 19,43 | 19,53 | 0,66% | - |
| 30.12.2025 | 19,25 | 19,54 | 19,25 | 19,40 | 0,54% | 504,00 |
| 29.12.2025 | 19,14 | 19,59 | 19,14 | 19,30 | -0,68% | 1.034,00 |
| 23.12.2025 | 19,44 | 19,58 | 19,32 | 19,43 | -0,53% | 650,00 |
| 22.12.2025 | 19,86 | 19,86 | 19,40 | 19,54 | -1,68% | 2.320,00 |
| 19.12.2025 | 19,93 | 19,93 | 19,21 | 19,87 | 0,02% | 75,00 |
| 18.12.2025 | 19,45 | 20,38 | 19,45 | 19,87 | 1,26% | 517,00 |
| 17.12.2025 | 19,75 | 20,14 | 19,60 | 19,62 | -1,60% | 500,00 |
| 16.12.2025 | 20,18 | 20,26 | 19,53 | 19,94 | -1,78% | 100,00 |
| 15.12.2025 | 20,39 | 20,95 | 20,22 | 20,30 | -0,58% | 250,00 |
| 12.12.2025 | 20,50 | 20,75 | 20,36 | 20,42 | -0,28% | 3,00 |
| 11.12.2025 | 20,53 | 20,91 | 19,74 | 20,48 | -0,13% | 1.400,00 |
| 10.12.2025 | 21,00 | 21,00 | 20,14 | 20,50 | -2,72% | 395,00 |
| 09.12.2025 | 21,01 | 21,13 | 20,69 | 21,08 | 0,05% | - |
| 08.12.2025 | 21,01 | 21,22 | 20,88 | 21,07 | 1,55% | 470,00 |
| 05.12.2025 | 20,85 | 20,85 | 20,68 | 20,74 | -0,65% | 2.550,00 |
| 04.12.2025 | 20,23 | 21,26 | 20,23 | 20,88 | 3,34% | 202,00 |
| 03.12.2025 | 20,35 | 20,36 | 20,06 | 20,20 | -0,57% | 200,00 |
| 02.12.2025 | 20,39 | 20,42 | 20,24 | 20,32 | -0,26% | - |
| 01.12.2025 | 20,42 | 20,47 | 20,28 | 20,37 | -0,24% | 250,00 |
| 28.11.2025 | 20,20 | 20,87 | 20,02 | 20,42 | 1,08% | - |
| 27.11.2025 | 20,42 | 20,49 | 20,18 | 20,20 | -0,71% | 480,00 |
| 26.11.2025 | 20,36 | 20,86 | 19,80 | 20,35 | 0,43% | - |
| 25.11.2025 | 20,48 | 20,48 | 20,03 | 20,26 | -0,60% | - |
| 24.11.2025 | 20,37 | 20,44 | 20,16 | 20,38 | 0,70% | 2,00 |
| 21.11.2025 | 20,21 | 20,72 | 20,16 | 20,24 | 3,56% | - |
| 20.11.2025 | 20,10 | 20,16 | 19,20 | 19,54 | -2,63% | 3.200,00 |
| 19.11.2025 | 19,87 | 20,34 | 19,49 | 20,07 | 1,11% | - |
| 18.11.2025 | 20,49 | 20,49 | 19,69 | 19,85 | -3,27% | 2.349,00 |
| 17.11.2025 | 20,44 | 20,64 | 20,06 | 20,53 | -1,63% | - |
| 14.11.2025 | 20,38 | 20,95 | 20,38 | 20,87 | 2,19% | 420,00 |
| 13.11.2025 | 20,79 | 20,89 | 20,41 | 20,42 | -1,83% | 302,00 |
| 12.11.2025 | 20,46 | 20,88 | 20,46 | 20,80 | 1,74% | - |
| 11.11.2025 | 20,70 | 20,70 | 20,34 | 20,44 | -1,08% | 4,00 |
| 10.11.2025 | 20,53 | 20,84 | 20,53 | 20,67 | 0,82% | 1,00 |
| 07.11.2025 | 20,07 | 21,13 | 20,07 | 20,50 | 1,27% | 110,00 |
| 06.11.2025 | 20,27 | 20,84 | 20,15 | 20,24 | -0,27% | - |
| 05.11.2025 | 20,08 | 20,51 | 20,08 | 20,30 | 1,36% | 711,00 |
| 04.11.2025 | 20,91 | 20,91 | 19,90 | 20,02 | -3,79% | 780,00 |
| 03.11.2025 | 20,77 | 21,03 | 20,71 | 20,81 | 0,22% | 150,00 |
| 31.10.2025 | 20,78 | 21,01 | 20,71 | 20,77 | -0,28% | 1.000,00 |
| 30.10.2025 | 20,63 | 20,89 | 20,23 | 20,83 | 0,84% | 6,00 |
| 29.10.2025 | 20,99 | 20,99 | 20,55 | 20,65 | -1,61% | 553,00 |
| 28.10.2025 | 21,22 | 21,22 | 20,72 | 20,99 | -0,96% | - |
| 27.10.2025 | 20,79 | 21,37 | 20,79 | 21,19 | 1,91% | 94,00 |
| 24.10.2025 | 20,91 | 20,91 | 20,71 | 20,80 | -0,66% | - |
| 23.10.2025 | 20,63 | 20,97 | 20,63 | 20,93 | 1,05% | 62,00 |
| 22.10.2025 | 20,71 | 20,88 | 20,71 | 20,72 | 0,06% | 200,00 |
| 21.10.2025 | 21,12 | 21,12 | 20,57 | 20,70 | -0,94% | - |
| 20.10.2025 | 20,55 | 21,10 | 20,55 | 20,90 | 2,35% | 1.100,00 |
| 17.10.2025 | 20,07 | 20,44 | 20,07 | 20,42 | 1,94% | 250,00 |
| 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 |