10,115$
-0,44%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,14 | 10,20 | 10,11 | 10,12 | -0,39% | 4.343.067,00 |
| 11.11.2026 | 10,19 | 10,20 | 10,11 | 10,16 | 2,32% | 3.797.043,00 |
| 10.11.2026 | 9,95 | 10,01 | 9,88 | 9,93 | 1,12% | 4.092.056,00 |
| 09.11.2026 | 9,67 | 9,85 | 9,65 | 9,82 | 4,47% | 5.341.316,00 |
| 06.11.2026 | 9,20 | 9,47 | 9,04 | 9,40 | 0,11% | 7.666.906,00 |
| 05.11.2026 | 9,76 | 9,82 | 9,33 | 9,39 | -4,18% | 8.345.758,00 |
| 04.11.2026 | 9,70 | 9,85 | 9,67 | 9,80 | 2,73% | 4.016.332,00 |
| 03.11.2026 | 9,64 | 9,66 | 9,53 | 9,54 | -0,73% | 3.489.613,00 |
| 02.11.2026 | 9,68 | 9,79 | 9,58 | 9,61 | -0,52% | 3.587.225,00 |
| 30.10.2026 | 9,78 | 9,85 | 9,55 | 9,66 | -3,30% | 4.101.939,00 |
| 29.10.2026 | 9,99 | 10,01 | 9,91 | 9,99 | 2,67% | 4.257.226,00 |
| 28.10.2026 | 9,74 | 9,74 | 9,63 | 9,73 | 0,41% | 3.013.763,00 |
| 27.10.2026 | 9,67 | 9,71 | 9,62 | 9,69 | 1,89% | 3.927.446,00 |
| 26.10.2026 | 9,55 | 9,57 | 9,47 | 9,51 | -0,63% | 5.779.709,00 |
| 23.10.2026 | 9,53 | 9,60 | 9,48 | 9,57 | -1,44% | 5.125.876,00 |
| 22.10.2026 | 9,78 | 9,84 | 9,68 | 9,71 | -3,00% | 4.074.559,00 |
| 21.10.2026 | 10,02 | 10,05 | 9,93 | 10,01 | 1,83% | 3.121.888,00 |
| 20.10.2026 | 9,74 | 10,00 | 9,72 | 9,83 | -2,38% | 5.553.413,00 |
| 19.10.2026 | 10,22 | 10,22 | 10,06 | 10,07 | -0,98% | 3.176.689,00 |
| 16.10.2026 | 10,31 | 10,39 | 10,12 | 10,17 | 1,09% | 4.514.219,00 |
| 15.10.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -1,95% | 1.700,00 |
| 14.10.2026 | 10,30 | 10,32 | 10,18 | 10,26 | -3,21% | 3.230.663,00 |
| 13.10.2026 | 10,67 | 10,73 | 10,56 | 10,60 | 0,09% | 2.374.880,00 |
| 12.10.2026 | 10,57 | 10,68 | 10,50 | 10,59 | -0,19% | 2.495.173,00 |
| 09.10.2026 | 10,43 | 10,62 | 10,42 | 10,61 | -0,56% | 2.529.363,00 |
| 08.10.2026 | 10,59 | 10,67 | 10,49 | 10,67 | -0,93% | 3.950.770,00 |
| 07.10.2026 | 10,89 | 10,89 | 10,68 | 10,77 | -3,41% | 3.264.770,00 |
| 06.10.2026 | 11,17 | 11,24 | 11,15 | 11,15 | 1,09% | 2.339.157,00 |
| 05.10.2026 | 10,99 | 11,09 | 10,98 | 11,03 | 1,29% | 2.615.088,00 |
| 02.10.2026 | 10,81 | 10,90 | 10,77 | 10,89 | 1,21% | 3.367.372,00 |
| 01.10.2026 | 10,84 | 10,85 | 10,49 | 10,76 | -2,62% | 5.591.453,00 |
| 30.09.2026 | 11,30 | 11,34 | 11,04 | 11,05 | 0,45% | 3.487.675,00 |
| 29.09.2026 | 10,88 | 11,01 | 10,82 | 11,00 | -0,45% | 4.130.803,00 |
| 28.09.2026 | 11,07 | 11,22 | 11,04 | 11,05 | -0,18% | 2.619.363,00 |
| 25.09.2026 | 11,02 | 11,07 | 10,99 | 11,07 | 4,83% | 4.252.239,00 |
| 24.09.2026 | 10,51 | 10,58 | 10,46 | 10,56 | -1,68% | 3.581.846,00 |
| 23.09.2026 | 10,76 | 10,82 | 10,73 | 10,74 | -1,20% | 2.462.624,00 |
| 22.09.2026 | 11,09 | 11,10 | 10,86 | 10,87 | -1,98% | 3.691.675,00 |
| 21.09.2026 | 11,08 | 11,11 | 11,00 | 11,09 | 1,37% | 1.825.604,00 |
| 18.09.2026 | 10,80 | 10,95 | 10,73 | 10,94 | -1,17% | 2.748.321,00 |
| 17.09.2026 | 11,13 | 11,19 | 11,05 | 11,07 | 1,28% | 1.893.542,00 |
| 16.09.2026 | 11,17 | 11,18 | 10,82 | 10,93 | -1,97% | 3.627.788,00 |
| 15.09.2026 | 11,13 | 11,18 | 11,03 | 11,15 | -1,59% | 6.062.449,00 |
| 14.09.2026 | 11,35 | 11,41 | 11,28 | 11,33 | -1,05% | 3.580.566,00 |
| 11.09.2026 | 11,34 | 11,49 | 11,34 | 11,45 | 3,53% | 4.045.691,00 |
| 10.09.2026 | 11,11 | 11,11 | 11,02 | 11,06 | 1,10% | 3.064.309,00 |
| 09.09.2026 | 11,03 | 11,05 | 10,93 | 10,94 | -1,80% | 2.517.898,00 |
| 08.09.2026 | 11,25 | 11,27 | 11,13 | 11,14 | -0,80% | 3.171.839,00 |