13,760€
-8,28%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,51 | 14,72 | 13,35 | 13,77 | -8,23% | 18.823,00 |
| 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 |
| 24.02.2025 | 13,57 | 13,99 | 13,16 | 13,16 | -0,02% | 6.617,00 |
| 21.02.2025 | 13,46 | 13,65 | 13,16 | 13,16 | -6,33% | 5.416,00 |
| 20.02.2025 | 13,95 | 14,09 | 13,61 | 14,05 | 4,26% | 2.849,00 |
| 19.02.2025 | 13,70 | 13,88 | 13,43 | 13,48 | -0,55% | 5.696,00 |
| 18.02.2025 | 13,53 | 13,74 | 13,52 | 13,55 | 0,40% | 2.594,00 |
| 17.02.2025 | 13,06 | 13,58 | 13,06 | 13,50 | 2,71% | 22.487,00 |
| 14.02.2025 | 13,49 | 13,49 | 13,09 | 13,14 | -3,62% | 1.633,00 |
| 13.02.2025 | 13,55 | 13,64 | 13,28 | 13,64 | 0,60% | 1.556,00 |
| 12.02.2025 | 13,74 | 13,74 | 13,41 | 13,55 | -1,35% | 1.305,00 |
| 11.02.2025 | 13,80 | 13,85 | 13,58 | 13,74 | -0,91% | 7.727,00 |
| 10.02.2025 | 14,20 | 14,50 | 13,55 | 13,87 | -1,01% | 11.318,00 |
| 07.02.2025 | 13,92 | 14,28 | 13,85 | 14,01 | -0,51% | 2.773,00 |
| 06.02.2025 | 14,28 | 14,37 | 14,02 | 14,08 | 0,01% | 6.707,00 |
| 05.02.2025 | 13,85 | 14,08 | 13,55 | 14,08 | 0,73% | 2.680,00 |
| 04.02.2025 | 13,99 | 14,05 | 13,46 | 13,98 | -1,92% | 7.199,00 |
| 03.02.2025 | 13,81 | 14,45 | 13,81 | 14,25 | 1,06% | 4.328,00 |
| 31.01.2025 | 14,11 | 14,28 | 14,08 | 14,10 | 1,40% | 21.534,00 |
| 30.01.2025 | 14,00 | 14,08 | 13,75 | 13,91 | 1,49% | 2.416,00 |
| 29.01.2025 | 13,49 | 13,77 | 13,41 | 13,70 | 3,36% | 3.246,00 |
| 28.01.2025 | 13,18 | 13,28 | 13,00 | 13,26 | -4,27% | 4.940,00 |
| 27.01.2025 | 14,25 | 14,25 | 13,85 | 13,85 | -4,48% | 8.824,00 |
| 24.01.2025 | 14,12 | 14,50 | 14,12 | 14,50 | 5,07% | 4.619,00 |
| 23.01.2025 | 13,67 | 14,00 | 13,67 | 13,80 | 7,61% | 3.920,00 |
| 22.01.2025 | 13,00 | 13,15 | 12,80 | 12,82 | 0,16% | 4.738,00 |
| 21.01.2025 | 12,72 | 12,98 | 12,72 | 12,80 | -0,74% | 3.516,00 |
| 20.01.2025 | 12,66 | 13,05 | 12,66 | 12,90 | -2,32% | 8.170,00 |
| 17.01.2025 | 12,83 | 13,50 | 12,80 | 13,20 | 1,66% | 4.369,00 |
| 16.01.2025 | 13,08 | 13,16 | 12,83 | 12,99 | 0,85% | 2.723,00 |
| 15.01.2025 | 12,93 | 13,01 | 12,51 | 12,88 | -1,96% | 14.443,00 |
| 14.01.2025 | 13,10 | 13,15 | 13,00 | 13,14 | -1,74% | 1.848,00 |
| 13.01.2025 | 13,37 | 13,43 | 13,10 | 13,37 | 0,53% | 9.090,00 |
| 10.01.2025 | 13,28 | 13,40 | 13,12 | 13,30 | 1,88% | 6.932,00 |
| 09.01.2025 | 13,20 | 13,28 | 13,03 | 13,05 | -3,32% | 6.123,00 |
| 08.01.2025 | 13,52 | 13,84 | 13,32 | 13,50 | -2,16% | 2.951,00 |
| 07.01.2025 | 13,75 | 13,80 | 13,58 | 13,80 | 0,36% | 1.687,00 |
| 06.01.2025 | 13,65 | 13,90 | 13,46 | 13,75 | -1,48% | 6.137,00 |
| 03.01.2025 | 13,82 | 14,27 | 13,46 | 13,95 | 2,06% | 3.870,00 |
| 02.01.2025 | 14,20 | 14,20 | 13,67 | 13,67 | 1,18% | 3.796,00 |
| 30.12.2024 | 13,65 | 13,85 | 13,51 | 13,51 | -3,64% | 6.525,00 |
| 27.12.2024 | 14,11 | 14,11 | 13,70 | 14,02 | 1,61% | 3.429,00 |
| 23.12.2024 | 13,75 | 13,90 | 13,57 | 13,80 | -1,44% | 2.318,00 |
| 20.12.2024 | 13,96 | 14,00 | 13,60 | 14,00 | -1,20% | 3.863,00 |
| 19.12.2024 | 14,09 | 14,23 | 13,91 | 14,17 | 1,61% | 296,00 |
| 18.12.2024 | 14,14 | 14,47 | 13,87 | 13,95 | -2,04% | 3.043,00 |
| 17.12.2024 | 14,20 | 14,25 | 14,00 | 14,24 | 0,28% | 981,00 |
| 16.12.2024 | 14,30 | 14,40 | 13,82 | 14,20 | -1,02% | 22.794,00 |
| 13.12.2024 | 14,50 | 14,50 | 14,20 | 14,34 | -3,19% | 1.896,00 |
| 12.12.2024 | 15,06 | 15,30 | 14,82 | 14,82 | -0,68% | 1.662,00 |
| 11.12.2024 | 14,84 | 15,12 | 14,61 | 14,92 | 5,34% | 3.579,00 |
| 10.12.2024 | 14,26 | 14,60 | 14,10 | 14,16 | -2,57% | 7.258,00 |
| 09.12.2024 | 14,36 | 14,55 | 14,14 | 14,54 | 0,73% | 4.146,00 |
| 06.12.2024 | 14,70 | 14,70 | 14,40 | 14,43 | -3,14% | 4.103,00 |
| 05.12.2024 | 15,00 | 15,10 | 14,83 | 14,90 | -0,93% | 6.430,00 |
| 04.12.2024 | 15,27 | 15,52 | 15,00 | 15,04 | 3,07% | 15.030,00 |
| 03.12.2024 | 14,50 | 14,60 | 14,40 | 14,59 | 1,64% | 10.032,00 |
| 02.12.2024 | 14,04 | 14,35 | 13,93 | 14,35 | 1,21% | 5.463,00 |
| 29.11.2024 | 13,99 | 14,18 | 13,71 | 14,18 | -2,14% | 2.616,00 |
| 28.11.2024 | 13,80 | 14,49 | 13,80 | 14,49 | 6,54% | 3.591,00 |
| 27.11.2024 | 13,90 | 13,98 | 13,60 | 13,60 | -3,33% | 1.929,00 |
| 26.11.2024 | 14,40 | 14,40 | 13,96 | 14,07 | -2,95% | 14.009,00 |
| 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 |