16,790€
0,34%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,73 | 16,80 | 16,69 | 16,76 | 0,17% | - |
| 16.07.2025 | 16,63 | 16,73 | 16,42 | 16,73 | 0,60% | - |
| 15.07.2025 | 16,91 | 16,91 | 16,59 | 16,63 | -1,66% | 133,00 |
| 14.07.2025 | 16,81 | 16,98 | 16,81 | 16,91 | 0,63% | 1.035,00 |
| 11.07.2025 | 16,67 | 16,97 | 16,67 | 16,81 | 1,56% | 1.000,00 |
| 10.07.2025 | 16,80 | 16,81 | 16,50 | 16,55 | -1,49% | 687,00 |
| 09.07.2025 | 16,89 | 16,89 | 16,66 | 16,80 | -0,53% | - |
| 08.07.2025 | 16,74 | 16,90 | 16,74 | 16,89 | 0,44% | - |
| 07.07.2025 | 17,17 | 17,17 | 16,81 | 16,82 | -2,11% | 308,00 |
| 04.07.2025 | 17,40 | 17,40 | 17,08 | 17,18 | -1,59% | - |
| 03.07.2025 | 17,24 | 17,47 | 17,24 | 17,46 | 1,31% | 160,00 |
| 02.07.2025 | 16,94 | 17,24 | 16,94 | 17,23 | 1,59% | - |
| 01.07.2025 | 17,09 | 17,09 | 16,92 | 16,96 | -0,64% | - |
| 30.06.2025 | 17,15 | 17,15 | 16,98 | 17,07 | -0,39% | - |
| 27.06.2025 | 17,00 | 17,19 | 16,88 | 17,14 | 1,03% | - |
| 26.06.2025 | 16,46 | 17,03 | 16,46 | 16,96 | 2,79% | - |
| 25.06.2025 | 16,70 | 16,70 | 16,41 | 16,50 | -1,20% | - |
| 24.06.2025 | 16,61 | 16,75 | 16,54 | 16,70 | 0,20% | 3,00 |
| 23.06.2025 | 16,68 | 16,71 | 16,49 | 16,67 | -0,07% | 100,00 |
| 20.06.2025 | 17,14 | 17,14 | 16,67 | 16,68 | -2,72% | 50,00 |
| 19.06.2025 | 17,21 | 17,21 | 17,12 | 17,15 | -0,37% | - |
| 18.06.2025 | 17,16 | 17,28 | 17,02 | 17,21 | 0,31% | - |
| 17.06.2025 | 17,33 | 17,33 | 17,04 | 17,16 | -1,02% | - |
| 16.06.2025 | 17,15 | 17,52 | 17,15 | 17,33 | 1,07% | 11,00 |
| 13.06.2025 | 17,30 | 17,30 | 17,12 | 17,15 | -0,86% | - |
| 12.06.2025 | 17,50 | 17,50 | 17,16 | 17,30 | -0,82% | 581,00 |
| 11.06.2025 | 17,39 | 17,53 | 17,37 | 17,44 | 0,38% | - |
| 10.06.2025 | 17,35 | 17,48 | 17,29 | 17,38 | 0,43% | - |
| 09.06.2025 | 17,76 | 17,78 | 17,18 | 17,30 | -2,58% | - |
| 06.06.2025 | 17,41 | 17,77 | 17,41 | 17,76 | 2,05% | - |
| 05.06.2025 | 17,56 | 17,58 | 17,34 | 17,40 | -0,84% | - |
| 04.06.2025 | 17,65 | 17,66 | 17,50 | 17,55 | -0,53% | - |
| 03.06.2025 | 17,88 | 17,88 | 17,53 | 17,65 | -1,29% | 15,00 |
| 02.06.2025 | 17,86 | 17,96 | 17,72 | 17,88 | 0,13% | 2.337,00 |
| 30.05.2025 | 17,64 | 18,15 | 17,64 | 17,85 | 1,07% | 500,00 |
| 29.05.2025 | 17,91 | 17,97 | 17,65 | 17,66 | -1,12% | - |
| 28.05.2025 | 18,26 | 18,26 | 17,82 | 17,86 | -2,14% | 3.116,00 |
| 27.05.2025 | 18,10 | 18,35 | 17,90 | 18,25 | 0,88% | - |
| 26.05.2025 | 18,06 | 18,10 | 17,93 | 18,09 | 0,36% | 13,00 |
| 23.05.2025 | 18,28 | 18,28 | 17,84 | 18,03 | -0,84% | 307,00 |
| 22.05.2025 | 17,85 | 18,58 | 17,85 | 18,18 | 1,58% | 313,00 |
| 21.05.2025 | 17,89 | 18,09 | 17,89 | 17,90 | 0,03% | 50,00 |
| 20.05.2025 | 17,97 | 17,97 | 17,75 | 17,89 | -0,43% | 111,00 |
| 19.05.2025 | 17,83 | 17,98 | 17,75 | 17,97 | 0,81% | 600,00 |
| 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 |