14,450€
-1,73%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 14,50 | 14,64 | 14,50 | 14,50 | -1,40% | 2.393,00 |
| 22.11.2024 | 14,38 | 14,77 | 14,37 | 14,70 | 3,43% | 5.207,00 |
| 21.11.2024 | 14,29 | 14,61 | 14,00 | 14,22 | -2,64% | 4.714,00 |
| 20.11.2024 | 14,62 | 14,86 | 14,54 | 14,60 | 0,69% | 6.670,00 |
| 19.11.2024 | 14,28 | 14,63 | 14,24 | 14,50 | 1,88% | 1.381,00 |
| 18.11.2024 | 14,85 | 14,85 | 14,23 | 14,23 | -4,66% | 6.272,00 |
| 15.11.2024 | 14,77 | 14,93 | 14,43 | 14,93 | 1,91% | 2.778,00 |
| 14.11.2024 | 14,50 | 14,71 | 14,26 | 14,65 | 4,85% | 3.340,00 |
| 13.11.2024 | 13,80 | 14,15 | 13,80 | 13,97 | -1,26% | 7.412,00 |
| 12.11.2024 | 14,01 | 14,28 | 14,01 | 14,15 | -0,72% | 5.556,00 |
| 11.11.2024 | 14,39 | 14,52 | 13,92 | 14,25 | 0,03% | 7.961,00 |
| 08.11.2024 | 14,02 | 14,25 | 14,02 | 14,25 | 4,38% | 3.480,00 |
| 07.11.2024 | 13,49 | 13,70 | 13,26 | 13,65 | -1,81% | 32.380,00 |
| 06.11.2024 | 13,84 | 14,10 | 13,42 | 13,90 | 10,35% | 14.088,00 |
| 05.11.2024 | 12,55 | 13,10 | 12,50 | 12,60 | -5,83% | 1.995,00 |
| 04.11.2024 | 13,30 | 13,38 | 13,04 | 13,38 | 2,23% | 3.092,00 |
| 01.11.2024 | 12,92 | 13,20 | 12,70 | 13,09 | -1,16% | 2.807,00 |
| 31.10.2024 | 13,24 | 13,27 | 13,01 | 13,24 | 0,70% | 2.226,00 |
| 30.10.2024 | 13,15 | 13,15 | 13,00 | 13,15 | 1,29% | 1.454,00 |
| 29.10.2024 | 12,89 | 13,00 | 12,80 | 12,98 | 3,86% | 6.933,00 |
| 28.10.2024 | 12,50 | 12,74 | 12,43 | 12,50 | -3,12% | 10.475,00 |
| 25.10.2024 | 12,90 | 13,50 | 12,82 | 12,90 | 0,02% | 3.084,00 |
| 24.10.2024 | 13,00 | 13,05 | 12,76 | 12,90 | 0,14% | 6.638,00 |
| 23.10.2024 | 12,90 | 12,90 | 12,60 | 12,88 | -3,79% | 8.877,00 |
| 22.10.2024 | 13,38 | 13,39 | 13,10 | 13,39 | -2,43% | 2.710,00 |
| 21.10.2024 | 13,90 | 14,00 | 13,70 | 13,72 | -5,33% | 20.807,00 |
| 18.10.2024 | 14,40 | 14,49 | 14,05 | 14,49 | 3,15% | 7.665,00 |
| 17.10.2024 | 14,10 | 14,40 | 13,83 | 14,05 | -0,33% | 11.946,00 |
| 16.10.2024 | 14,03 | 14,28 | 13,92 | 14,10 | 4,66% | 5.028,00 |
| 15.10.2024 | 13,55 | 13,90 | 13,47 | 13,47 | -2,38% | 2.085,00 |
| 14.10.2024 | 13,79 | 13,80 | 13,72 | 13,80 | 1,46% | 4.366,00 |
| 11.10.2024 | 13,71 | 13,77 | 13,49 | 13,60 | -2,84% | 1.584,00 |
| 10.10.2024 | 13,37 | 14,00 | 13,37 | 14,00 | 4,15% | 4.805,00 |
| 09.10.2024 | 13,62 | 13,62 | 13,16 | 13,44 | -2,17% | 17.943,00 |
| 08.10.2024 | 13,68 | 13,74 | 13,50 | 13,74 | 0,97% | 4.314,00 |
| 07.10.2024 | 13,83 | 13,89 | 13,60 | 13,61 | -3,49% | 6.937,00 |
| 04.10.2024 | 13,68 | 14,10 | 13,68 | 14,10 | 2,76% | 11.541,00 |
| 03.10.2024 | 13,78 | 14,00 | 13,30 | 13,72 | -3,38% | 18.628,00 |
| 02.10.2024 | 14,00 | 14,20 | 13,66 | 14,20 | -1,25% | 23.666,00 |
| 01.10.2024 | 14,34 | 14,95 | 13,92 | 14,38 | 8,53% | 98.975,00 |
| 30.09.2024 | 13,20 | 13,45 | 13,18 | 13,25 | 3,52% | 14.940,00 |
| 27.09.2024 | 13,09 | 13,22 | 12,50 | 12,80 | -1,92% | 11.913,00 |
| 26.09.2024 | 12,80 | 13,20 | 12,75 | 13,05 | 2,16% | 22.023,00 |
| 25.09.2024 | 12,44 | 12,77 | 12,35 | 12,77 | 1,38% | 24.651,00 |
| 24.09.2024 | 12,26 | 12,80 | 12,26 | 12,60 | 4,69% | 3.789,00 |
| 23.09.2024 | 12,15 | 12,17 | 11,86 | 12,04 | 0,30% | 5.526,00 |
| 20.09.2024 | 11,85 | 12,00 | 11,85 | 12,00 | 2,62% | 3.731,00 |
| 19.09.2024 | 11,61 | 12,00 | 11,61 | 11,69 | 2,22% | 1.468,00 |
| 18.09.2024 | 11,44 | 11,44 | 11,20 | 11,44 | -2,05% | 220,00 |
| 17.09.2024 | 11,52 | 11,79 | 11,41 | 11,68 | 3,38% | 4.975,00 |
| 16.09.2024 | 11,52 | 11,52 | 11,30 | 11,30 | -1,22% | 873,00 |
| 13.09.2024 | 11,26 | 11,48 | 11,25 | 11,44 | 3,59% | 257,00 |
| 12.09.2024 | 11,00 | 11,20 | 11,00 | 11,04 | 3,14% | 2.519,00 |
| 11.09.2024 | 10,64 | 10,79 | 10,50 | 10,71 | -0,85% | 924,00 |
| 10.09.2024 | 10,70 | 10,80 | 10,70 | 10,80 | 1,05% | 412,00 |
| 09.09.2024 | 10,60 | 10,75 | 10,50 | 10,69 | 0,81% | 4.290,00 |
| 06.09.2024 | 10,91 | 11,00 | 10,60 | 10,60 | -6,38% | 4.139,00 |
| 05.09.2024 | 11,31 | 11,32 | 11,31 | 11,32 | 1,16% | 439,00 |
| 04.09.2024 | 11,09 | 11,20 | 10,90 | 11,19 | -2,46% | 3.899,00 |
| 03.09.2024 | 11,70 | 11,80 | 11,47 | 11,47 | -4,45% | 11.437,00 |
| 02.09.2024 | 11,90 | 12,10 | 11,80 | 12,01 | 0,86% | 3.526,00 |
| 30.08.2024 | 12,14 | 12,21 | 11,90 | 11,91 | -1,86% | 6.736,00 |
| 29.08.2024 | 12,17 | 12,40 | 11,97 | 12,13 | 3,80% | 13.926,00 |
| 28.08.2024 | 11,70 | 11,95 | 11,53 | 11,69 | 0,52% | 2.323,00 |
| 27.08.2024 | 11,46 | 11,75 | 11,45 | 11,63 | 2,76% | 3.520,00 |
| 26.08.2024 | 11,19 | 11,47 | 11,16 | 11,32 | -2,41% | 9.211,00 |
| 23.08.2024 | 11,67 | 11,68 | 11,43 | 11,60 | 3,08% | 1.599,00 |
| 22.08.2024 | 11,20 | 11,33 | 11,05 | 11,25 | 0,46% | 21.953,00 |
| 21.08.2024 | 11,20 | 11,50 | 11,10 | 11,20 | -2,78% | 1.166,00 |
| 20.08.2024 | 11,56 | 11,66 | 11,31 | 11,52 | -1,54% | 7.253,00 |
| 19.08.2024 | 11,71 | 11,94 | 11,59 | 11,70 | -1,66% | 9.148,00 |
| 16.08.2024 | 11,69 | 11,90 | 11,68 | 11,90 | -3,68% | 7.783,00 |
| 15.08.2024 | 11,88 | 12,75 | 11,72 | 12,35 | 10,86% | 67.743,00 |
| 14.08.2024 | 11,24 | 11,33 | 11,14 | 11,14 | -3,75% | 8.558,00 |
| 13.08.2024 | 11,06 | 11,57 | 11,06 | 11,57 | 5,70% | 5.548,00 |
| 12.08.2024 | 10,70 | 10,96 | 10,62 | 10,95 | 2,09% | 3.281,00 |
| 09.08.2024 | 11,08 | 11,08 | 10,70 | 10,73 | -0,67% | 5.490,00 |
| 08.08.2024 | 10,51 | 10,80 | 10,34 | 10,80 | -2,67% | 60.560,00 |
| 07.08.2024 | 10,67 | 11,18 | 10,44 | 11,09 | 12,63% | 19.499,00 |
| 06.08.2024 | 9,69 | 10,29 | 9,50 | 9,85 | 9,38% | 22.694,00 |
| 05.08.2024 | 8,34 | 9,01 | 7,70 | 9,01 | -2,48% | 43.330,00 |
| 02.08.2024 | 9,71 | 9,71 | 8,60 | 9,23 | -10,80% | 55.702,00 |
| 01.08.2024 | 10,77 | 10,77 | 10,32 | 10,35 | -6,20% | 5.788,00 |
| 31.07.2024 | 11,00 | 11,30 | 11,00 | 11,04 | 0,42% | 3.741,00 |
| 30.07.2024 | 11,00 | 11,00 | 10,95 | 10,99 | -0,52% | 2.298,00 |
| 29.07.2024 | 11,10 | 11,26 | 11,00 | 11,05 | 0,71% | 12.802,00 |
| 26.07.2024 | 10,69 | 10,98 | 10,48 | 10,97 | 2,93% | 7.851,00 |
| 25.07.2024 | 10,48 | 10,70 | 10,19 | 10,66 | -3,11% | 34.495,00 |
| 24.07.2024 | 11,18 | 11,18 | 10,90 | 11,00 | -1,06% | 11.773,00 |
| 23.07.2024 | 11,02 | 11,12 | 11,02 | 11,12 | 2,00% | 7.969,00 |
| 22.07.2024 | 10,97 | 11,06 | 10,81 | 10,90 | -2,22% | 3.757,00 |
| 19.07.2024 | 11,18 | 11,18 | 10,93 | 11,15 | -2,98% | 8.584,00 |
| 18.07.2024 | 11,25 | 11,50 | 11,25 | 11,49 | -4,88% | 5.886,00 |
| 17.07.2024 | 11,78 | 12,08 | 11,55 | 12,08 | 5,50% | 25.841,00 |
| 16.07.2024 | 11,30 | 11,60 | 11,09 | 11,45 | 6,04% | 27.981,00 |
| 15.07.2024 | 10,77 | 10,80 | 10,70 | 10,80 | 0,95% | 4.658,00 |
| 12.07.2024 | 10,49 | 10,70 | 10,48 | 10,70 | 4,27% | 3.769,00 |
| 11.07.2024 | 10,40 | 10,59 | 10,25 | 10,26 | -4,22% | 19.233,00 |
| 10.07.2024 | 10,20 | 10,79 | 10,20 | 10,71 | -6,51% | 73.607,00 |
| 09.07.2024 | 11,60 | 11,60 | 11,31 | 11,46 | -3,70% | 32.098,00 |