28,843€
-1,87%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,64 | 28,97 | 28,63 | 28,79 | -2,07% | 111,00 |
| 22.05.2026 | 29,28 | 29,64 | 29,27 | 29,39 | -1,03% | - |
| 21.05.2026 | 29,96 | 29,96 | 29,00 | 29,70 | 0,08% | - |
| 20.05.2026 | 29,26 | 29,73 | 29,26 | 29,67 | -0,64% | - |
| 19.05.2026 | 29,90 | 30,10 | 29,73 | 29,86 | -0,47% | 22,00 |
| 18.05.2026 | 31,80 | 31,80 | 29,61 | 30,00 | -5,38% | 535,00 |
| 15.05.2026 | 31,96 | 31,96 | 31,03 | 31,71 | -1,13% | 1.912,00 |
| 14.05.2026 | 31,76 | 32,26 | 31,51 | 32,07 | 1,35% | 60,00 |
| 13.05.2026 | 29,86 | 32,10 | 29,86 | 31,64 | 6,93% | 876,00 |
| 12.05.2026 | 29,57 | 29,92 | 29,40 | 29,59 | 4,18% | 174,00 |
| 11.05.2026 | 28,84 | 28,84 | 28,33 | 28,41 | -1,53% | 11,00 |
| 08.05.2026 | 28,31 | 28,88 | 28,03 | 28,85 | -1,39% | 135,00 |
| 07.05.2026 | 29,19 | 29,61 | 28,62 | 29,26 | 1,48% | - |
| 06.05.2026 | 28,48 | 28,92 | 28,48 | 28,83 | 0,96% | 1,00 |
| 05.05.2026 | 28,44 | 28,72 | 28,44 | 28,55 | 5,13% | 700,00 |
| 04.05.2026 | 28,34 | 28,34 | 27,16 | 27,16 | -0,82% | - |
| 30.04.2026 | 26,12 | 27,58 | 26,12 | 27,39 | 4,85% | 616,00 |
| 29.04.2026 | 26,01 | 26,30 | 25,95 | 26,12 | -0,29% | - |
| 28.04.2026 | 26,25 | 26,52 | 25,90 | 26,19 | 2,27% | - |
| 27.04.2026 | 25,85 | 25,89 | 25,55 | 25,61 | -3,48% | 3.860,00 |
| 24.04.2026 | 26,50 | 26,68 | 26,20 | 26,53 | 3,53% | 2.027,00 |
| 23.04.2026 | 25,37 | 25,98 | 25,37 | 25,63 | 0,85% | 1.012,00 |
| 22.04.2026 | 25,65 | 25,65 | 25,20 | 25,41 | -1,24% | 3.490,00 |
| 21.04.2026 | 26,34 | 26,34 | 25,67 | 25,73 | -2,59% | 2.349,00 |
| 20.04.2026 | 27,37 | 27,37 | 26,16 | 26,42 | -2,58% | 3,00 |
| 17.04.2026 | 26,52 | 27,67 | 26,41 | 27,12 | 0,38% | - |
| 16.04.2026 | 27,04 | 27,32 | 26,95 | 27,02 | 1,21% | 220,00 |
| 15.04.2026 | 28,07 | 28,07 | 26,41 | 26,69 | -4,35% | 585,00 |
| 14.04.2026 | 27,78 | 27,92 | 27,50 | 27,91 | -3,07% | 498,00 |
| 13.04.2026 | 28,47 | 28,79 | 28,07 | 28,79 | 0,88% | 2.157,00 |
| 10.04.2026 | 29,32 | 29,32 | 28,45 | 28,54 | -2,82% | 896,00 |
| 09.04.2026 | 29,40 | 29,60 | 29,01 | 29,37 | -0,53% | 1.000,00 |
| 08.04.2026 | 29,34 | 29,67 | 29,24 | 29,52 | 1,41% | 1.666,00 |
| 07.04.2026 | 29,18 | 29,61 | 29,04 | 29,11 | -2,32% | 347,00 |
| 02.04.2026 | 30,33 | 30,33 | 29,17 | 29,81 | -0,77% | 4,00 |
| 01.04.2026 | 29,87 | 30,21 | 29,55 | 30,04 | 1,31% | 1.463,00 |
| 31.03.2026 | 29,24 | 29,76 | 28,93 | 29,65 | -3,33% | 161,00 |
| 30.03.2026 | 30,87 | 31,12 | 30,56 | 30,67 | 1,68% | 1.594,00 |
| 27.03.2026 | 30,28 | 31,49 | 30,11 | 30,17 | -0,35% | 809,00 |
| 26.03.2026 | 30,51 | 30,76 | 30,12 | 30,27 | -0,30% | 3.156,00 |
| 25.03.2026 | 29,76 | 30,80 | 29,76 | 30,36 | 2,07% | 529,00 |
| 24.03.2026 | 29,13 | 30,08 | 29,13 | 29,75 | 2,16% | 683,00 |
| 23.03.2026 | 29,21 | 29,62 | 28,00 | 29,12 | -0,91% | 14.070,00 |
| 20.03.2026 | 29,46 | 29,54 | 29,39 | 29,39 | -0,40% | - |
| 19.03.2026 | 31,17 | 31,17 | 28,16 | 29,50 | -5,55% | 147,00 |
| 18.03.2026 | 31,17 | 31,93 | 30,66 | 31,24 | 6,07% | 2.203,00 |
| 17.03.2026 | 28,54 | 29,57 | 28,54 | 29,45 | 3,20% | 2.001,00 |
| 16.03.2026 | 28,44 | 29,11 | 28,18 | 28,54 | 0,31% | 427,00 |
| 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 |