18,768€
-1,23%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 18,76 | 18,80 | 18,60 | 18,77 | -1,21% | 135,00 |
| 16.07.2025 | 19,00 | 19,23 | 18,82 | 19,00 | -1,07% | 13.876,00 |
| 15.07.2025 | 19,20 | 19,22 | 18,86 | 19,21 | -0,92% | 1.318,00 |
| 14.07.2025 | 19,04 | 19,44 | 19,04 | 19,39 | 5,65% | 6.030,00 |
| 11.07.2025 | 18,28 | 18,66 | 18,26 | 18,35 | -1,88% | 16.766,00 |
| 10.07.2025 | 18,95 | 18,96 | 18,47 | 18,70 | -1,70% | 7.005,00 |
| 09.07.2025 | 19,35 | 19,42 | 18,93 | 19,03 | -2,44% | 16.525,00 |
| 08.07.2025 | 19,94 | 19,97 | 19,50 | 19,50 | -3,46% | 2.739,00 |
| 07.07.2025 | 20,12 | 20,26 | 20,06 | 20,20 | 0,27% | 2.700,00 |
| 04.07.2025 | 19,50 | 20,26 | 19,50 | 20,15 | -2,82% | 31.360,00 |
| 03.07.2025 | 20,56 | 20,73 | 20,24 | 20,73 | 0,51% | 3.077,00 |
| 02.07.2025 | 21,03 | 21,03 | 20,51 | 20,63 | -4,27% | 3.204,00 |
| 01.07.2025 | 21,54 | 21,72 | 21,40 | 21,55 | -0,23% | 3.342,00 |
| 30.06.2025 | 21,65 | 21,65 | 20,99 | 21,60 | -1,82% | 7.910,00 |
| 27.06.2025 | 21,63 | 22,00 | 21,48 | 22,00 | 3,97% | 7.067,00 |
| 26.06.2025 | 20,92 | 21,26 | 20,91 | 21,16 | 5,20% | 5.948,00 |
| 25.06.2025 | 20,31 | 20,62 | 20,05 | 20,11 | -3,41% | 3.014,00 |
| 24.06.2025 | 20,61 | 20,82 | 20,36 | 20,82 | 0,75% | 2.327,00 |
| 23.06.2025 | 20,37 | 20,87 | 20,25 | 20,67 | 2,05% | 3.704,00 |
| 20.06.2025 | 20,80 | 20,86 | 20,25 | 20,25 | -4,23% | 2.222,00 |
| 19.06.2025 | 21,54 | 21,54 | 20,89 | 21,15 | 1,20% | 1.844,00 |
| 18.06.2025 | 21,25 | 21,25 | 20,69 | 20,90 | -1,88% | 7.906,00 |
| 17.06.2025 | 21,52 | 21,66 | 21,11 | 21,30 | -2,29% | 19.633,00 |
| 16.06.2025 | 21,51 | 21,80 | 21,41 | 21,80 | 1,87% | 5.939,00 |
| 13.06.2025 | 20,85 | 21,55 | 20,85 | 21,40 | 2,39% | 29.295,00 |
| 12.06.2025 | 20,47 | 21,03 | 20,47 | 20,90 | 4,11% | 3.412,00 |
| 11.06.2025 | 20,02 | 20,20 | 19,26 | 20,07 | -4,22% | 26.611,00 |
| 10.06.2025 | 20,86 | 20,96 | 20,51 | 20,96 | -1,18% | 4.748,00 |
| 09.06.2025 | 21,19 | 21,39 | 20,82 | 21,21 | -1,23% | 8.963,00 |
| 06.06.2025 | 21,00 | 21,50 | 20,87 | 21,47 | 5,76% | 6.986,00 |
| 05.06.2025 | 20,73 | 21,00 | 20,19 | 20,30 | -4,72% | 9.821,00 |
| 04.06.2025 | 21,00 | 21,31 | 20,67 | 21,31 | 2,65% | 3.779,00 |
| 03.06.2025 | 20,78 | 20,99 | 20,40 | 20,76 | -0,19% | 7.534,00 |
| 02.06.2025 | 20,87 | 20,98 | 20,46 | 20,80 | 1,69% | 16.297,00 |
| 30.05.2025 | 20,08 | 20,94 | 19,98 | 20,45 | 1,26% | 13.809,00 |
| 29.05.2025 | 20,20 | 20,42 | 20,01 | 20,20 | -0,52% | 3.933,00 |
| 28.05.2025 | 20,34 | 20,34 | 20,01 | 20,30 | -2,94% | 6.599,00 |
| 27.05.2025 | 20,00 | 20,95 | 19,84 | 20,92 | 5,48% | 15.200,00 |
| 26.05.2025 | 19,88 | 19,95 | 19,44 | 19,83 | 0,15% | 7.329,00 |
| 23.05.2025 | 19,53 | 20,00 | 19,40 | 19,80 | 3,13% | 10.861,00 |
| 22.05.2025 | 18,63 | 19,50 | 18,55 | 19,20 | 4,44% | 3.612,00 |
| 21.05.2025 | 18,50 | 18,65 | 17,76 | 18,38 | 0,17% | 8.752,00 |
| 20.05.2025 | 17,87 | 18,35 | 17,71 | 18,35 | 1,97% | 5.914,00 |
| 19.05.2025 | 17,61 | 18,10 | 17,30 | 18,00 | 3,72% | 27.300,00 |
| 16.05.2025 | 17,18 | 17,43 | 17,15 | 17,35 | 3,38% | 5.586,00 |
| 15.05.2025 | 16,56 | 17,10 | 16,56 | 16,78 | 2,64% | 4.766,00 |
| 14.05.2025 | 16,46 | 16,46 | 16,05 | 16,35 | 0,54% | 6.263,00 |
| 13.05.2025 | 16,51 | 16,66 | 16,17 | 16,26 | -3,20% | 1.778,00 |
| 12.05.2025 | 16,44 | 17,26 | 16,44 | 16,80 | -2,33% | 6.925,00 |
| 09.05.2025 | 16,92 | 17,20 | 16,90 | 17,20 | -5,31% | 17.767,00 |
| 08.05.2025 | 18,00 | 18,16 | 17,79 | 18,16 | 4,53% | 1.250,00 |
| 07.05.2025 | 17,66 | 17,85 | 17,28 | 17,38 | -1,24% | 3.792,00 |
| 06.05.2025 | 17,17 | 17,59 | 17,17 | 17,59 | 0,68% | 9.913,00 |
| 05.05.2025 | 17,41 | 17,48 | 17,17 | 17,48 | 0,73% | 1.782,00 |
| 02.05.2025 | 17,00 | 17,35 | 16,82 | 17,35 | 2,54% | 7.907,00 |
| 30.04.2025 | 17,39 | 17,69 | 16,92 | 16,92 | -5,99% | 6.494,00 |
| 29.04.2025 | 17,60 | 19,20 | 17,24 | 18,00 | 2,86% | 23.221,00 |
| 28.04.2025 | 17,44 | 17,67 | 17,09 | 17,50 | 3,69% | 5.926,00 |
| 25.04.2025 | 16,99 | 17,20 | 16,79 | 16,88 | 0,05% | 2.476,00 |
| 24.04.2025 | 16,42 | 16,94 | 16,42 | 16,87 | 3,47% | 5.394,00 |
| 23.04.2025 | 16,36 | 16,80 | 16,00 | 16,30 | 1,56% | 5.531,00 |
| 22.04.2025 | 15,89 | 16,05 | 15,53 | 16,05 | -2,03% | 1.940,00 |
| 17.04.2025 | 16,24 | 16,38 | 15,93 | 16,38 | 4,99% | 3.641,00 |
| 16.04.2025 | 15,86 | 16,08 | 15,61 | 15,61 | -4,41% | 2.578,00 |
| 15.04.2025 | 15,62 | 16,34 | 15,62 | 16,33 | 6,01% | 3.745,00 |
| 14.04.2025 | 15,50 | 15,50 | 15,04 | 15,40 | -1,28% | 4.947,00 |
| 11.04.2025 | 14,95 | 15,60 | 14,60 | 15,60 | 5,41% | 2.726,00 |
| 10.04.2025 | 15,90 | 15,90 | 14,00 | 14,80 | -8,63% | 7.361,00 |
| 09.04.2025 | 14,05 | 16,20 | 13,22 | 16,20 | 13,27% | 6.231,00 |
| 08.04.2025 | 14,10 | 15,00 | 14,06 | 14,30 | 5,44% | 14.497,00 |
| 07.04.2025 | 12,94 | 14,00 | 12,01 | 13,56 | -0,64% | 26.178,00 |
| 04.04.2025 | 14,50 | 14,62 | 13,35 | 13,65 | -9,01% | 21.151,00 |
| 03.04.2025 | 15,23 | 15,85 | 15,00 | 15,00 | -6,16% | 4.033,00 |
| 02.04.2025 | 15,94 | 15,99 | 15,60 | 15,99 | 2,59% | 3.464,00 |
| 01.04.2025 | 15,46 | 15,80 | 15,22 | 15,58 | -0,24% | 7.228,00 |
| 31.03.2025 | 15,85 | 15,85 | 15,31 | 15,62 | -3,34% | 11.980,00 |
| 28.03.2025 | 16,32 | 16,32 | 15,75 | 16,16 | -1,94% | 9.064,00 |
| 27.03.2025 | 16,63 | 16,63 | 16,30 | 16,48 | 0,96% | 2.790,00 |
| 26.03.2025 | 16,30 | 16,59 | 16,30 | 16,32 | -5,90% | 27.053,00 |
| 25.03.2025 | 17,10 | 17,35 | 16,74 | 17,35 | -0,77% | 12.834,00 |
| 24.03.2025 | 17,51 | 17,60 | 17,30 | 17,48 | -2,49% | 6.257,00 |
| 21.03.2025 | 17,70 | 17,94 | 17,56 | 17,93 | -0,11% | 3.086,00 |
| 20.03.2025 | 18,00 | 18,25 | 17,95 | 17,95 | 0,00% | 16.693,00 |
| 19.03.2025 | 17,47 | 17,95 | 17,47 | 17,95 | 3,19% | 14.919,00 |
| 18.03.2025 | 17,30 | 17,39 | 16,50 | 17,39 | -3,90% | 20.590,00 |
| 17.03.2025 | 17,51 | 18,50 | 17,51 | 18,10 | 12,76% | 24.544,00 |
| 14.03.2025 | 15,70 | 16,20 | 15,62 | 16,05 | 2,99% | 29.219,00 |
| 13.03.2025 | 15,61 | 15,61 | 15,21 | 15,59 | -0,14% | 9.439,00 |
| 12.03.2025 | 14,76 | 15,62 | 14,76 | 15,61 | 8,86% | 4.751,00 |
| 11.03.2025 | 14,50 | 14,50 | 14,12 | 14,34 | -1,10% | 7.067,00 |
| 10.03.2025 | 14,74 | 14,75 | 14,18 | 14,50 | -8,23% | 10.414,00 |
| 07.03.2025 | 15,73 | 15,80 | 15,40 | 15,80 | 2,95% | 7.086,00 |
| 06.03.2025 | 15,01 | 16,00 | 15,01 | 15,35 | 7,12% | 26.204,00 |
| 05.03.2025 | 14,53 | 14,70 | 14,33 | 14,33 | 0,03% | 6.014,00 |
| 04.03.2025 | 14,44 | 14,65 | 14,16 | 14,32 | 6,15% | 11.827,00 |
| 03.03.2025 | 13,31 | 13,85 | 13,31 | 13,49 | 5,37% | 7.507,00 |
| 28.02.2025 | 12,90 | 12,90 | 12,50 | 12,80 | -1,89% | 18.768,00 |
| 27.02.2025 | 13,12 | 13,14 | 13,05 | 13,05 | 0,37% | 1.555,00 |
| 26.02.2025 | 12,65 | 13,15 | 12,65 | 13,00 | 2,88% | 4.428,00 |
| 25.02.2025 | 13,05 | 13,17 | 12,64 | 12,64 | -3,97% | 12.978,00 |