27,698€
0,46%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |