19,626€
0,32%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,57 | 19,71 | 19,56 | 19,63 | 0,35% | - |
| 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 |
| 15.08.2025 | 18,15 | 18,54 | 18,15 | 18,47 | 1,78% | - |
| 14.08.2025 | 18,36 | 18,36 | 18,11 | 18,15 | -1,17% | 74,00 |
| 13.08.2025 | 18,55 | 18,55 | 18,33 | 18,36 | -1,02% | - |
| 12.08.2025 | 18,33 | 18,59 | 18,33 | 18,55 | 2,01% | 1,00 |
| 11.08.2025 | 18,36 | 18,36 | 18,14 | 18,18 | -0,98% | 25,00 |
| 08.08.2025 | 18,04 | 18,37 | 18,04 | 18,36 | 1,81% | 1.052,00 |
| 07.08.2025 | 18,06 | 18,10 | 17,92 | 18,04 | 0,09% | 200,00 |
| 06.08.2025 | 17,61 | 18,23 | 17,61 | 18,02 | 2,33% | 197,00 |
| 05.08.2025 | 17,70 | 17,80 | 17,58 | 17,61 | -0,52% | 281,00 |
| 04.08.2025 | 17,46 | 17,75 | 17,40 | 17,70 | 1,38% | 52,00 |
| 01.08.2025 | 17,35 | 17,65 | 17,22 | 17,46 | 0,76% | 81,00 |
| 31.07.2025 | 17,34 | 17,59 | 17,33 | 17,33 | -0,03% | 10,00 |
| 30.07.2025 | 17,15 | 17,45 | 17,15 | 17,33 | 1,10% | 1,00 |
| 29.07.2025 | 17,37 | 17,37 | 17,05 | 17,15 | -1,36% | 582,00 |
| 28.07.2025 | 17,48 | 17,48 | 17,24 | 17,38 | -0,54% | 338,00 |
| 25.07.2025 | 17,66 | 17,66 | 17,46 | 17,48 | -0,95% | 1.319,00 |
| 24.07.2025 | 17,45 | 17,96 | 17,45 | 17,65 | 1,05% | 184,00 |
| 23.07.2025 | 17,54 | 17,61 | 17,42 | 17,46 | 3,31% | 902,00 |
| 22.07.2025 | 16,78 | 16,97 | 16,73 | 16,90 | 0,75% | 652,00 |
| 21.07.2025 | 16,92 | 16,98 | 16,78 | 16,78 | -0,83% | - |
| 18.07.2025 | 16,79 | 16,99 | 16,64 | 16,92 | 0,94% | - |
| 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 |