15,190€
-0,43%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,27 | 15,27 | 15,09 | 15,19 | -0,47% | - |
| 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 |
| 17.12.2024 | 15,63 | 15,70 | 15,30 | 15,34 | -1,86% | 1.006,00 |
| 16.12.2024 | 15,83 | 15,83 | 15,62 | 15,63 | -1,24% | 620,00 |
| 13.12.2024 | 16,21 | 16,21 | 15,82 | 15,83 | -2,34% | - |
| 12.12.2024 | 16,16 | 16,26 | 16,04 | 16,21 | 0,30% | - |
| 11.12.2024 | 16,27 | 16,27 | 16,03 | 16,16 | -0,70% | - |
| 10.12.2024 | 16,08 | 16,30 | 16,08 | 16,27 | 1,21% | 62,00 |
| 09.12.2024 | 16,03 | 16,18 | 16,03 | 16,08 | 0,28% | 250,00 |
| 06.12.2024 | 16,10 | 16,25 | 15,93 | 16,03 | -0,40% | - |
| 05.12.2024 | 16,42 | 16,42 | 16,02 | 16,10 | -1,98% | - |
| 04.12.2024 | 16,67 | 16,67 | 16,12 | 16,42 | -1,50% | 223,00 |
| 03.12.2024 | 15,93 | 16,77 | 15,93 | 16,67 | 2,08% | 38,00 |
| 02.12.2024 | 15,91 | 16,48 | 15,91 | 16,33 | 2,67% | 260,00 |
| 29.11.2024 | 15,93 | 16,07 | 15,86 | 15,91 | -0,15% | 42,00 |
| 28.11.2024 | 15,80 | 15,99 | 14,24 | 15,93 | 0,85% | 10,00 |
| 27.11.2024 | 15,95 | 15,95 | 15,79 | 15,80 | -0,98% | - |
| 26.11.2024 | 16,17 | 16,17 | 15,75 | 15,95 | -1,32% | - |
| 25.11.2024 | 16,34 | 16,34 | 16,10 | 16,17 | -1,08% | 350,00 |
| 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% | - |