21,053€
-1,09%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 21,19 | 21,32 | 20,87 | 20,94 | -1,63% | 2.756,00 |
| 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 |
| 08.05.2026 | 24,67 | 25,14 | 24,21 | 25,08 | 0,46% | 4.685,00 |
| 07.05.2026 | 24,99 | 25,43 | 24,11 | 24,97 | -3,26% | 16.438,00 |
| 06.05.2026 | 25,00 | 26,19 | 25,00 | 25,81 | 1,79% | 9.567,00 |
| 05.05.2026 | 25,39 | 25,52 | 24,52 | 25,35 | 1,89% | 5.232,00 |
| 04.05.2026 | 25,20 | 25,40 | 24,88 | 24,88 | -2,68% | 6.216,00 |
| 30.04.2026 | 24,59 | 25,58 | 24,31 | 25,57 | 0,16% | 5.385,00 |
| 29.04.2026 | 25,77 | 26,06 | 25,27 | 25,53 | -0,31% | 3.704,00 |
| 28.04.2026 | 25,43 | 26,30 | 25,18 | 25,61 | 2,65% | 10.061,00 |
| 27.04.2026 | 25,01 | 25,26 | 24,68 | 24,95 | -0,68% | 6.456,00 |
| 24.04.2026 | 25,65 | 25,81 | 25,11 | 25,12 | -1,64% | 4.414,00 |
| 23.04.2026 | 25,30 | 25,87 | 25,16 | 25,54 | 1,69% | 9.570,00 |
| 22.04.2026 | 24,33 | 25,30 | 23,92 | 25,11 | 3,74% | 10.490,00 |
| 21.04.2026 | 24,39 | 24,45 | 24,01 | 24,21 | -1,83% | 9.283,00 |
| 20.04.2026 | 24,30 | 24,66 | 24,01 | 24,66 | 2,73% | 5.013,00 |
| 17.04.2026 | 23,63 | 24,50 | 23,19 | 24,00 | -2,02% | 10.183,00 |
| 16.04.2026 | 24,77 | 24,77 | 24,21 | 24,50 | -1,09% | 7.914,00 |
| 15.04.2026 | 24,56 | 24,85 | 24,31 | 24,77 | -3,51% | 15.002,00 |
| 14.04.2026 | 25,30 | 26,17 | 25,30 | 25,67 | -0,50% | 4.688,00 |
| 13.04.2026 | 25,31 | 25,80 | 25,01 | 25,80 | 1,16% | 4.483,00 |
| 10.04.2026 | 25,75 | 26,00 | 25,31 | 25,50 | -1,92% | 3.188,00 |
| 09.04.2026 | 26,07 | 26,80 | 25,48 | 26,00 | -2,57% | 3.370,00 |
| 08.04.2026 | 25,85 | 26,77 | 25,85 | 26,69 | 4,65% | 2.648,00 |
| 07.04.2026 | 26,00 | 26,41 | 25,22 | 25,50 | -1,90% | 4.445,00 |
| 02.04.2026 | 25,88 | 26,00 | 25,32 | 26,00 | 0,39% | 9.306,00 |
| 01.04.2026 | 25,00 | 25,90 | 24,68 | 25,90 | 9,38% | 10.186,00 |
| 31.03.2026 | 23,50 | 23,68 | 23,02 | 23,68 | -1,62% | 7.353,00 |
| 30.03.2026 | 24,22 | 24,45 | 23,51 | 24,07 | -0,37% | 6.674,00 |
| 27.03.2026 | 24,57 | 24,94 | 23,81 | 24,16 | -0,31% | 2.908,00 |
| 26.03.2026 | 24,64 | 24,64 | 24,01 | 24,23 | -1,60% | 1.016,00 |
| 25.03.2026 | 24,90 | 25,32 | 24,61 | 24,63 | -0,32% | 2.871,00 |
| 24.03.2026 | 24,30 | 24,71 | 23,51 | 24,71 | -5,45% | 10.225,00 |
| 23.03.2026 | 24,79 | 26,29 | 24,01 | 26,13 | 2,49% | 17.657,00 |
| 20.03.2026 | 26,38 | 26,44 | 25,50 | 25,50 | -1,92% | 5.090,00 |
| 19.03.2026 | 26,63 | 26,63 | 25,86 | 26,00 | -2,77% | 9.735,00 |
| 18.03.2026 | 27,08 | 27,38 | 26,41 | 26,74 | -0,94% | 3.940,00 |
| 17.03.2026 | 26,90 | 27,09 | 26,00 | 26,99 | 1,11% | 12.687,00 |
| 16.03.2026 | 26,06 | 26,84 | 26,06 | 26,70 | 4,42% | 3.523,00 |
| 13.03.2026 | 26,08 | 27,30 | 25,42 | 25,57 | -0,54% | 11.551,00 |
| 12.03.2026 | 26,31 | 27,00 | 25,70 | 25,71 | 4,05% | 24.906,00 |
| 11.03.2026 | 25,36 | 25,51 | 24,71 | 24,71 | -6,08% | 5.918,00 |
| 10.03.2026 | 25,62 | 26,80 | 25,41 | 26,31 | 1,33% | 21.878,00 |
| 09.03.2026 | 25,26 | 25,96 | 24,47 | 25,96 | 0,62% | 10.079,00 |
| 06.03.2026 | 26,28 | 26,57 | 25,43 | 25,80 | -1,15% | 11.907,00 |
| 05.03.2026 | 26,32 | 26,45 | 25,90 | 26,10 | -3,32% | 11.359,00 |
| 04.03.2026 | 25,80 | 27,18 | 25,80 | 27,00 | 0,39% | 41.863,00 |
| 03.03.2026 | 26,50 | 26,89 | 25,06 | 26,89 | -3,62% | 32.344,00 |
| 02.03.2026 | 27,94 | 28,50 | 27,50 | 27,90 | 4,07% | 37.237,00 |
| 27.02.2026 | 27,06 | 27,45 | 26,81 | 26,81 | -0,15% | 3.639,00 |
| 26.02.2026 | 26,87 | 26,99 | 26,08 | 26,85 | 3,61% | 8.063,00 |
| 25.02.2026 | 26,11 | 26,23 | 25,64 | 25,92 | -2,19% | 3.348,00 |
| 24.02.2026 | 26,58 | 26,58 | 25,71 | 26,50 | -4,06% | 12.679,00 |
| 23.02.2026 | 27,31 | 27,62 | 27,07 | 27,62 | 2,20% | 7.759,00 |
| 20.02.2026 | 26,95 | 27,32 | 26,81 | 27,02 | 1,18% | 7.156,00 |
| 19.02.2026 | 26,80 | 27,36 | 26,70 | 26,71 | -2,87% | 3.843,00 |
| 18.02.2026 | 27,35 | 27,67 | 26,83 | 27,50 | 4,76% | 4.929,00 |
| 17.02.2026 | 26,89 | 26,99 | 26,24 | 26,25 | -3,92% | 8.305,00 |
| 16.02.2026 | 27,28 | 27,69 | 27,28 | 27,32 | -3,50% | 5.979,00 |
| 13.02.2026 | 27,98 | 28,35 | 27,45 | 28,31 | 4,68% | 2.614,00 |
| 12.02.2026 | 27,75 | 27,86 | 26,97 | 27,04 | -5,24% | 7.025,00 |
| 11.02.2026 | 27,91 | 28,71 | 27,91 | 28,54 | 1,57% | 7.293,00 |
| 10.02.2026 | 27,89 | 28,10 | 27,30 | 28,10 | 3,27% | 16.908,00 |
| 09.02.2026 | 26,90 | 27,50 | 26,64 | 27,21 | 1,06% | 33.708,00 |
| 06.02.2026 | 25,77 | 27,10 | 25,67 | 26,92 | 7,04% | 11.722,00 |
| 05.02.2026 | 25,62 | 25,92 | 25,06 | 25,15 | -4,01% | 5.586,00 |
| 04.02.2026 | 25,47 | 26,44 | 25,47 | 26,20 | 5,67% | 7.189,00 |
| 03.02.2026 | 25,51 | 25,58 | 24,28 | 24,80 | -1,59% | 1.658,00 |
| 02.02.2026 | 24,81 | 25,20 | 24,22 | 25,20 | 2,02% | 15.658,00 |
| 30.01.2026 | 24,66 | 24,95 | 24,20 | 24,70 | -0,22% | 22.868,00 |
| 29.01.2026 | 24,42 | 25,00 | 23,49 | 24,75 | 2,27% | 8.923,00 |
| 28.01.2026 | 24,51 | 24,58 | 24,13 | 24,20 | -1,28% | 7.678,00 |
| 27.01.2026 | 24,98 | 24,99 | 24,52 | 24,52 | -0,16% | 950,00 |
| 26.01.2026 | 25,19 | 25,19 | 24,56 | 24,56 | -0,57% | 3.159,00 |
| 23.01.2026 | 24,94 | 25,03 | 24,39 | 24,70 | -3,48% | 2.739,00 |
| 22.01.2026 | 25,02 | 25,70 | 25,02 | 25,59 | -0,85% | 3.143,00 |
| 21.01.2026 | 26,18 | 26,50 | 25,56 | 25,81 | 0,58% | 2.406,00 |
| 20.01.2026 | 26,40 | 26,40 | 24,51 | 25,66 | -3,95% | 19.901,00 |
| 19.01.2026 | 26,85 | 26,90 | 26,26 | 26,71 | 5,47% | 17.945,00 |
| 16.01.2026 | 25,59 | 25,63 | 25,10 | 25,33 | -3,15% | 5.181,00 |
| 15.01.2026 | 25,72 | 26,36 | 25,72 | 26,15 | 3,75% | 11.103,00 |
| 14.01.2026 | 24,70 | 25,74 | 24,70 | 25,21 | 2,56% | 12.980,00 |
| 13.01.2026 | 24,29 | 24,60 | 24,15 | 24,58 | 0,90% | 3.108,00 |
| 12.01.2026 | 23,11 | 24,70 | 23,11 | 24,36 | 1,54% | 15.883,00 |
| 09.01.2026 | 23,51 | 24,10 | 23,02 | 23,99 | 1,31% | 7.170,00 |
| 08.01.2026 | 23,68 | 23,70 | 23,22 | 23,68 | 3,36% | 2.168,00 |
| 07.01.2026 | 22,93 | 22,93 | 22,62 | 22,91 | -0,30% | 5.138,00 |
| 06.01.2026 | 23,49 | 23,49 | 22,86 | 22,98 | -0,71% | 3.435,00 |
| 05.01.2026 | 22,44 | 23,30 | 22,44 | 23,14 | 10,51% | 31.382,00 |
| 02.01.2026 | 21,01 | 21,21 | 20,65 | 20,94 | -1,34% | 6.346,00 |
| 30.12.2025 | 20,91 | 21,23 | 20,75 | 21,23 | 0,38% | 3.047,00 |