28,588€
0,48%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 28,44 | 28,61 | 28,44 | 28,59 | 0,49% | - |
| 13.03.2026 | 27,60 | 29,20 | 27,60 | 28,45 | 2,93% | - |
| 12.03.2026 | 28,31 | 28,78 | 27,59 | 27,64 | -2,38% | 555,00 |
| 11.03.2026 | 27,18 | 28,95 | 27,18 | 28,32 | -1,36% | - |
| 10.03.2026 | 27,18 | 28,84 | 27,18 | 28,71 | 8,38% | 57,00 |
| 09.03.2026 | 26,96 | 30,00 | 26,08 | 26,49 | -1,85% | - |
| 06.03.2026 | 27,69 | 28,39 | 26,07 | 26,99 | -2,12% | 1.774,00 |
| 05.03.2026 | 28,17 | 28,61 | 27,41 | 27,57 | -3,14% | 1.624,00 |
| 04.03.2026 | 27,19 | 28,50 | 26,14 | 28,47 | 3,64% | 824,00 |
| 03.03.2026 | 28,89 | 29,88 | 27,36 | 27,47 | -4,85% | 814,00 |
| 02.03.2026 | 28,70 | 29,21 | 27,64 | 28,87 | 1,04% | 453,00 |
| 27.02.2026 | 28,03 | 29,21 | 27,45 | 28,57 | 1,89% | 137,00 |
| 26.02.2026 | 28,68 | 28,93 | 27,96 | 28,04 | -1,35% | 290,00 |
| 25.02.2026 | 28,06 | 28,43 | 27,50 | 28,42 | 1,04% | 313,00 |
| 24.02.2026 | 27,70 | 31,16 | 27,61 | 28,13 | 1,92% | 1,00 |
| 23.02.2026 | 27,63 | 27,71 | 27,38 | 27,60 | 0,11% | 321,00 |
| 20.02.2026 | 27,66 | 27,82 | 26,14 | 27,57 | 0,68% | 999,00 |
| 19.02.2026 | 27,27 | 27,87 | 26,95 | 27,39 | 2,20% | 2.346,00 |
| 18.02.2026 | 26,90 | 27,15 | 26,74 | 26,80 | -0,91% | 2.090,00 |
| 17.02.2026 | 27,27 | 27,51 | 26,28 | 27,04 | -0,81% | 75,00 |
| 16.02.2026 | 27,29 | 27,34 | 26,59 | 27,26 | -1,63% | 588,00 |
| 13.02.2026 | 27,97 | 28,62 | 27,61 | 27,71 | -2,02% | 294,00 |
| 12.02.2026 | 28,49 | 28,54 | 27,02 | 28,29 | -0,68% | 2.650,00 |
| 11.02.2026 | 28,26 | 28,67 | 28,17 | 28,48 | 0,95% | 401,00 |
| 10.02.2026 | 27,17 | 28,30 | 26,89 | 28,21 | 4,67% | 719,00 |
| 09.02.2026 | 26,36 | 26,96 | 26,20 | 26,95 | 3,08% | 1.500,00 |
| 06.02.2026 | 24,71 | 26,24 | 24,71 | 26,15 | 5,44% | 1.704,00 |
| 05.02.2026 | 23,60 | 25,59 | 23,60 | 24,80 | 3,79% | 442,00 |
| 04.02.2026 | 22,56 | 24,06 | 22,56 | 23,89 | 6,07% | 848,00 |
| 03.02.2026 | 22,68 | 23,70 | 21,79 | 22,53 | -0,44% | 1.114,00 |
| 02.02.2026 | 22,42 | 22,65 | 22,03 | 22,63 | 1,24% | - |
| 30.01.2026 | 22,21 | 22,51 | 21,85 | 22,35 | 0,00% | 748,00 |
| 29.01.2026 | 22,26 | 22,54 | 21,28 | 22,35 | -0,08% | - |
| 28.01.2026 | 21,75 | 22,76 | 21,22 | 22,37 | 2,22% | 1.704,00 |
| 27.01.2026 | 21,60 | 21,94 | 21,51 | 21,88 | 2,52% | 231,00 |
| 26.01.2026 | 21,76 | 21,76 | 19,84 | 21,34 | -2,09% | 355,00 |
| 23.01.2026 | 22,02 | 22,02 | 21,28 | 21,80 | -0,76% | - |
| 22.01.2026 | 22,21 | 22,21 | 21,82 | 21,97 | -1,04% | - |
| 21.01.2026 | 22,00 | 22,20 | 21,68 | 22,20 | 1,14% | 7,00 |
| 20.01.2026 | 22,27 | 22,28 | 21,65 | 21,95 | -1,44% | 120,00 |
| 19.01.2026 | 22,08 | 22,59 | 22,08 | 22,27 | 0,77% | 10,00 |
| 16.01.2026 | 22,40 | 22,40 | 21,56 | 22,10 | -1,43% | 1,00 |
| 15.01.2026 | 21,78 | 22,60 | 21,78 | 22,42 | 2,79% | 219,00 |
| 14.01.2026 | 21,52 | 21,92 | 21,45 | 21,81 | 1,27% | 250,00 |
| 13.01.2026 | 21,15 | 21,59 | 21,11 | 21,54 | 3,67% | 144,00 |
| 12.01.2026 | 21,12 | 21,12 | 20,73 | 20,77 | -0,99% | - |
| 09.01.2026 | 20,48 | 21,09 | 20,39 | 20,98 | 2,49% | - |
| 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% | - |