20,610€
0,17%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,53 | 20,71 | 20,53 | 20,61 | 0,17% | 370,00 |
| 03.09.2025 | 20,50 | 20,98 | 20,08 | 20,58 | -4,59% | 11.293,00 |
| 02.09.2025 | 21,56 | 21,65 | 21,11 | 21,57 | -1,98% | 2.106,00 |
| 01.09.2025 | 21,98 | 22,00 | 21,53 | 22,00 | 1,83% | 2.478,00 |
| 29.08.2025 | 22,14 | 22,14 | 21,28 | 21,61 | -3,64% | 2.654,00 |
| 28.08.2025 | 22,01 | 22,48 | 22,01 | 22,42 | 1,93% | 895,00 |
| 27.08.2025 | 22,06 | 22,10 | 21,62 | 22,00 | 0,14% | 1.700,00 |
| 26.08.2025 | 22,11 | 22,11 | 21,73 | 21,97 | -1,44% | 1.790,00 |
| 25.08.2025 | 22,34 | 22,35 | 21,85 | 22,29 | -1,33% | 2.829,00 |
| 22.08.2025 | 21,97 | 22,59 | 21,97 | 22,59 | 0,69% | 2.153,00 |
| 21.08.2025 | 22,38 | 22,43 | 21,92 | 22,43 | 1,86% | 1.150,00 |
| 20.08.2025 | 22,46 | 22,46 | 21,22 | 22,02 | -3,08% | 9.903,00 |
| 19.08.2025 | 22,93 | 22,95 | 22,63 | 22,72 | -0,92% | 3.545,00 |
| 18.08.2025 | 22,94 | 23,15 | 22,66 | 22,93 | 0,09% | 8.371,00 |
| 15.08.2025 | 22,94 | 22,94 | 22,50 | 22,91 | -0,20% | 7.166,00 |
| 14.08.2025 | 22,91 | 23,09 | 22,61 | 22,96 | -5,09% | 8.052,00 |
| 13.08.2025 | 23,90 | 24,32 | 23,76 | 24,19 | 5,02% | 13.902,00 |
| 12.08.2025 | 22,77 | 23,51 | 22,77 | 23,03 | 0,83% | 6.351,00 |
| 11.08.2025 | 22,97 | 23,00 | 22,52 | 22,84 | -0,80% | 3.843,00 |
| 08.08.2025 | 22,44 | 23,03 | 22,44 | 23,03 | 3,72% | 1.824,00 |
| 07.08.2025 | 22,79 | 22,98 | 21,60 | 22,20 | -4,08% | 14.651,00 |
| 06.08.2025 | 22,73 | 23,15 | 22,73 | 23,15 | 4,26% | 7.785,00 |
| 05.08.2025 | 21,49 | 22,20 | 21,49 | 22,20 | 6,19% | 32.631,00 |
| 04.08.2025 | 20,94 | 21,50 | 20,58 | 20,91 | -1,37% | 1.005,00 |
| 01.08.2025 | 21,15 | 21,31 | 20,50 | 21,20 | 1,19% | 4.469,00 |
| 31.07.2025 | 21,50 | 21,50 | 20,95 | 20,95 | -0,33% | 3.226,00 |
| 30.07.2025 | 20,93 | 21,37 | 20,81 | 21,02 | 4,60% | 8.939,00 |
| 29.07.2025 | 20,15 | 20,49 | 19,88 | 20,09 | -0,79% | 4.362,00 |
| 28.07.2025 | 20,21 | 20,53 | 20,16 | 20,25 | -1,87% | 5.003,00 |
| 25.07.2025 | 20,65 | 20,65 | 20,42 | 20,64 | 0,00% | 21.335,00 |
| 24.07.2025 | 20,64 | 21,00 | 20,57 | 20,64 | 2,92% | 15.752,00 |
| 23.07.2025 | 19,95 | 20,46 | 19,72 | 20,05 | 0,26% | 6.104,00 |
| 22.07.2025 | 19,32 | 20,00 | 19,32 | 20,00 | 8,51% | 4.223,00 |
| 21.07.2025 | 18,65 | 18,65 | 18,43 | 18,43 | 0,49% | 4.578,00 |
| 18.07.2025 | 18,50 | 18,77 | 18,34 | 18,34 | -2,44% | 2.866,00 |
| 17.07.2025 | 18,92 | 19,09 | 18,57 | 18,80 | -1,07% | 5.339,00 |
| 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 |