21,723€
-0,31%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,54 | 21,97 | 21,53 | 21,74 | -0,24% | 358,00 |
| 24.09.2026 | 22,12 | 22,12 | 21,64 | 21,79 | -1,71% | 1.681,00 |
| 23.09.2026 | 22,33 | 22,33 | 21,96 | 22,17 | 0,27% | 5.712,00 |
| 22.09.2026 | 21,57 | 22,11 | 21,57 | 22,11 | 1,45% | 8.278,00 |
| 21.09.2026 | 21,69 | 21,80 | 21,55 | 21,80 | 1,30% | 5.899,00 |
| 18.09.2026 | 21,31 | 21,80 | 21,31 | 21,52 | -3,13% | 12.464,00 |
| 17.09.2026 | 21,91 | 22,21 | 21,51 | 22,21 | 6,52% | 2.484,00 |
| 16.09.2026 | 20,98 | 21,53 | 20,69 | 20,85 | 0,85% | 4.474,00 |
| 15.09.2026 | 21,13 | 21,13 | 20,41 | 20,68 | -3,34% | 9.910,00 |
| 14.09.2026 | 21,10 | 21,39 | 20,77 | 21,39 | 0,19% | 8.827,00 |
| 11.09.2026 | 20,51 | 21,35 | 20,51 | 21,35 | 2,52% | 7.743,00 |
| 10.09.2026 | 20,99 | 20,99 | 20,51 | 20,83 | -1,37% | 12.195,00 |
| 09.09.2026 | 21,60 | 21,60 | 21,12 | 21,12 | -0,75% | 7.654,00 |
| 08.09.2026 | 20,71 | 21,36 | 20,61 | 21,28 | -0,28% | 3.922,00 |
| 07.09.2026 | 21,01 | 21,60 | 20,94 | 21,34 | 1,19% | 3.995,00 |
| 04.09.2026 | 20,85 | 21,14 | 20,43 | 21,09 | -0,99% | 4.963,00 |
| 03.09.2026 | 20,96 | 21,40 | 20,58 | 21,30 | 5,45% | 6.462,00 |
| 02.09.2026 | 20,33 | 20,62 | 19,95 | 20,20 | -3,35% | 16.419,00 |
| 01.09.2026 | 20,88 | 21,20 | 20,28 | 20,90 | 0,07% | 6.419,00 |
| 31.08.2026 | 21,13 | 21,26 | 20,88 | 20,88 | -4,33% | 6.659,00 |
| 28.08.2026 | 21,82 | 21,98 | 21,51 | 21,83 | 1,56% | 6.356,00 |
| 27.08.2026 | 21,23 | 21,80 | 21,23 | 21,49 | 0,12% | 11.781,00 |
| 26.08.2026 | 21,27 | 21,61 | 21,08 | 21,47 | -0,51% | 6.727,00 |
| 25.08.2026 | 21,16 | 21,68 | 21,16 | 21,58 | 0,21% | 7.016,00 |
| 24.08.2026 | 21,50 | 21,53 | 21,16 | 21,53 | 0,14% | 6.694,00 |
| 21.08.2026 | 21,38 | 21,56 | 21,01 | 21,50 | -0,90% | 17.165,00 |
| 20.08.2026 | 22,00 | 22,37 | 21,51 | 21,70 | -2,52% | 8.128,00 |
| 19.08.2026 | 22,47 | 22,78 | 21,92 | 22,26 | -4,30% | 8.193,00 |
| 18.08.2026 | 23,90 | 23,90 | 23,11 | 23,26 | -2,88% | 9.882,00 |
| 17.08.2026 | 23,38 | 23,98 | 23,32 | 23,95 | 2,53% | 9.215,00 |
| 14.08.2026 | 23,33 | 23,50 | 22,91 | 23,36 | -0,23% | 7.517,00 |
| 13.08.2026 | 23,41 | 23,65 | 22,77 | 23,41 | 0,93% | 8.018,00 |
| 12.08.2026 | 22,05 | 23,29 | 21,86 | 23,20 | 3,66% | 10.568,00 |
| 11.08.2026 | 22,17 | 22,74 | 22,01 | 22,38 | 2,19% | 10.121,00 |
| 10.08.2026 | 22,11 | 22,56 | 21,51 | 21,90 | -3,06% | 6.102,00 |
| 07.08.2026 | 22,14 | 22,59 | 21,95 | 22,59 | 2,03% | 2.648,00 |
| 06.08.2026 | 22,14 | 22,14 | 21,54 | 22,14 | -0,05% | 2.681,00 |
| 05.08.2026 | 22,10 | 22,70 | 21,62 | 22,15 | -2,62% | 6.743,00 |
| 04.08.2026 | 22,40 | 23,05 | 22,10 | 22,74 | 8,29% | 16.818,00 |
| 03.08.2026 | 21,21 | 21,70 | 20,68 | 21,00 | 1,94% | 5.812,00 |
| 31.07.2026 | 20,83 | 21,50 | 20,01 | 20,60 | -0,02% | 4.100,00 |
| 30.07.2026 | 20,22 | 21,03 | 19,90 | 20,61 | 2,54% | 2.000,00 |
| 29.07.2026 | 20,01 | 21,00 | 19,90 | 20,10 | -2,21% | 7.048,00 |
| 28.07.2026 | 20,59 | 20,81 | 20,21 | 20,55 | -1,93% | 4.265,00 |
| 27.07.2026 | 21,07 | 21,42 | 20,51 | 20,96 | -2,44% | 3.914,00 |
| 24.07.2026 | 21,44 | 21,48 | 20,94 | 21,48 | 1,97% | 8.869,00 |
| 23.07.2026 | 21,10 | 21,20 | 20,74 | 21,07 | 2,53% | 3.913,00 |
| 22.07.2026 | 21,10 | 21,10 | 20,52 | 20,55 | -2,61% | 6.086,00 |
| 21.07.2026 | 20,58 | 21,14 | 20,53 | 21,10 | 2,08% | 2.210,00 |
| 20.07.2026 | 19,88 | 20,72 | 19,88 | 20,67 | 4,06% | 9.220,00 |
| 17.07.2026 | 19,87 | 20,27 | 19,41 | 19,86 | -2,13% | 3.143,00 |
| 16.07.2026 | 20,87 | 20,87 | 20,13 | 20,29 | -0,90% | 1.896,00 |
| 15.07.2026 | 20,85 | 21,00 | 20,22 | 20,48 | -4,77% | 11.036,00 |
| 14.07.2026 | 20,56 | 22,00 | 20,09 | 21,50 | 4,62% | 13.085,00 |
| 13.07.2026 | 20,43 | 20,66 | 19,80 | 20,55 | -3,07% | 8.450,00 |
| 10.07.2026 | 20,60 | 21,20 | 20,42 | 21,20 | 2,94% | 4.467,00 |
| 09.07.2026 | 20,75 | 21,03 | 20,33 | 20,60 | -1,62% | 4.550,00 |
| 08.07.2026 | 20,62 | 21,12 | 20,16 | 20,94 | -3,95% | 6.272,00 |
| 07.07.2026 | 21,85 | 21,94 | 21,36 | 21,80 | -2,29% | 2.896,00 |
| 06.07.2026 | 21,79 | 22,50 | 21,79 | 22,31 | 7,70% | 9.645,00 |
| 03.07.2026 | 20,40 | 20,76 | 20,35 | 20,71 | 1,52% | 1.426,00 |
| 02.07.2026 | 20,69 | 20,85 | 20,00 | 20,40 | 1,02% | 4.933,00 |
| 01.07.2026 | 20,01 | 20,41 | 19,96 | 20,20 | 1,49% | 3.585,00 |
| 30.06.2026 | 20,08 | 20,09 | 19,64 | 19,90 | 0,35% | 3.977,00 |
| 29.06.2026 | 19,93 | 20,10 | 19,25 | 19,83 | -0,28% | 8.584,00 |
| 26.06.2026 | 19,56 | 19,89 | 19,00 | 19,88 | 0,83% | 16.977,00 |
| 25.06.2026 | 19,92 | 19,92 | 19,40 | 19,72 | -3,92% | 3.578,00 |
| 24.06.2026 | 20,65 | 20,68 | 20,20 | 20,53 | 2,17% | 4.079,00 |
| 23.06.2026 | 20,39 | 20,46 | 19,79 | 20,09 | -4,40% | 7.297,00 |
| 22.06.2026 | 20,90 | 21,70 | 20,72 | 21,02 | 0,05% | 10.275,00 |
| 19.06.2026 | 21,32 | 21,47 | 21,01 | 21,01 | -4,06% | 6.220,00 |
| 18.06.2026 | 21,29 | 22,04 | 21,20 | 21,90 | 4,99% | 7.004,00 |
| 17.06.2026 | 20,54 | 21,10 | 20,54 | 20,86 | 1,16% | 8.680,00 |
| 16.06.2026 | 20,24 | 20,75 | 20,24 | 20,62 | 4,14% | 2.220,00 |
| 15.06.2026 | 19,88 | 19,95 | 19,50 | 19,80 | 3,24% | 5.672,00 |
| 12.06.2026 | 19,00 | 19,37 | 18,59 | 19,17 | -3,06% | 4.654,00 |
| 11.06.2026 | 18,98 | 19,78 | 18,76 | 19,78 | 4,87% | 1.887,00 |
| 10.06.2026 | 19,09 | 19,61 | 18,40 | 18,86 | -3,78% | 14.039,00 |
| 09.06.2026 | 19,81 | 19,81 | 18,92 | 19,60 | -2,44% | 46.031,00 |
| 08.06.2026 | 20,00 | 20,74 | 19,70 | 20,10 | -0,52% | 2.589,00 |
| 05.06.2026 | 20,66 | 21,00 | 20,16 | 20,20 | -0,79% | 23.973,00 |
| 04.06.2026 | 20,17 | 20,61 | 19,81 | 20,36 | 6,07% | 9.931,00 |
| 03.06.2026 | 19,40 | 19,72 | 19,05 | 19,19 | 0,50% | 6.904,00 |
| 02.06.2026 | 18,97 | 19,24 | 18,59 | 19,10 | -1,59% | 18.263,00 |
| 01.06.2026 | 19,70 | 19,88 | 19,24 | 19,41 | -5,82% | 18.905,00 |
| 29.05.2026 | 20,36 | 20,75 | 20,24 | 20,61 | 0,78% | 7.428,00 |
| 28.05.2026 | 20,71 | 20,76 | 20,01 | 20,45 | -4,22% | 21.308,00 |
| 27.05.2026 | 21,18 | 21,46 | 20,96 | 21,35 | 1,04% | 7.879,00 |
| 26.05.2026 | 21,19 | 21,70 | 21,01 | 21,13 | -0,05% | 27.123,00 |
| 25.05.2026 | 21,23 | 21,36 | 20,54 | 21,14 | -0,70% | 6.774,00 |
| 22.05.2026 | 21,67 | 21,87 | 21,02 | 21,29 | -2,54% | 5.095,00 |
| 21.05.2026 | 21,56 | 22,30 | 21,21 | 21,84 | -2,91% | 15.976,00 |
| 20.05.2026 | 21,96 | 22,50 | 21,76 | 22,50 | 0,76% | 7.207,00 |
| 19.05.2026 | 22,40 | 22,55 | 22,03 | 22,33 | -0,27% | 12.426,00 |
| 18.05.2026 | 22,11 | 22,50 | 21,92 | 22,39 | 1,04% | 5.794,00 |
| 15.05.2026 | 22,34 | 22,56 | 21,84 | 22,16 | -3,15% | 6.202,00 |
| 14.05.2026 | 22,46 | 23,08 | 22,10 | 22,88 | -6,25% | 9.608,00 |
| 13.05.2026 | 24,14 | 24,45 | 23,54 | 24,40 | 5,17% | 11.325,00 |
| 12.05.2026 | 22,80 | 24,50 | 22,18 | 23,20 | -3,57% | 10.482,00 |
| 11.05.2026 | 23,98 | 24,19 | 23,41 | 24,06 | -4,07% | 12.206,00 |