28,005€
-3,66%
Echtzeit-Aktienkurs HITACHI CONSTR.MACH.
Bid:
Ask:
Aktienkurse zur HITACHI CONSTR.MACH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 29,44 | 29,53 | 27,80 | 28,01 | -3,66% | 11,00 |
| 04.11.2026 | 28,94 | 29,19 | 28,88 | 29,07 | 1,08% | 16,00 |
| 03.11.2026 | 28,70 | 28,89 | 28,70 | 28,76 | -0,55% | 7,00 |
| 02.11.2026 | 29,04 | 29,18 | 28,87 | 28,92 | -0,79% | 522,00 |
| 30.10.2026 | 29,36 | 29,41 | 29,02 | 29,15 | 0,62% | 58,00 |
| 29.10.2026 | 28,91 | 29,40 | 28,82 | 28,97 | -1,96% | 13,00 |
| 28.10.2026 | 30,17 | 30,17 | 29,50 | 29,55 | -3,05% | 8.700,00 |
| 27.10.2026 | 29,96 | 30,48 | 29,95 | 30,48 | 1,40% | 4,00 |
| 26.10.2026 | 29,98 | 30,14 | 29,91 | 30,06 | 0,27% | - |
| 23.10.2026 | 29,88 | 30,01 | 29,70 | 29,98 | -0,18% | - |
| 22.10.2026 | 30,06 | 30,33 | 30,01 | 30,04 | -1,27% | 3,00 |
| 21.10.2026 | 30,36 | 30,52 | 30,32 | 30,42 | -0,65% | 14,00 |
| 20.10.2026 | 30,31 | 30,67 | 30,27 | 30,62 | -0,58% | - |
| 19.10.2026 | 30,76 | 30,93 | 30,73 | 30,80 | 2,50% | - |
| 16.10.2026 | 30,59 | 30,69 | 30,05 | 30,05 | -0,20% | 242,00 |
| 15.10.2026 | 30,03 | 30,13 | 30,03 | 30,11 | -3,80% | - |
| 14.10.2026 | 31,49 | 31,71 | 31,30 | 31,30 | -1,51% | 28,00 |
| 13.10.2026 | 31,76 | 31,90 | 31,70 | 31,78 | 2,22% | - |
| 12.10.2026 | 31,03 | 31,46 | 31,00 | 31,09 | 0,29% | - |
| 09.10.2026 | 31,01 | 31,06 | 30,96 | 31,00 | -0,61% | 15,00 |
| 08.10.2026 | 31,49 | 31,52 | 30,95 | 31,19 | -5,00% | - |
| 07.10.2026 | 32,86 | 32,95 | 32,58 | 32,83 | 1,80% | - |
| 06.10.2026 | 32,26 | 32,42 | 32,21 | 32,25 | 0,56% | 3.399,00 |
| 05.10.2026 | 32,19 | 32,59 | 32,05 | 32,07 | 0,82% | 100,00 |
| 02.10.2026 | 31,48 | 31,98 | 31,38 | 31,81 | 1,11% | - |
| 01.10.2026 | 31,36 | 31,55 | 31,05 | 31,46 | 0,00% | 12,00 |
| 30.09.2026 | 31,61 | 31,70 | 31,45 | 31,46 | 0,77% | 11,00 |
| 29.09.2026 | 30,86 | 31,23 | 30,86 | 31,22 | -1,92% | 14,00 |
| 28.09.2026 | 31,83 | 31,99 | 31,70 | 31,83 | -0,84% | - |
| 25.09.2026 | 31,88 | 32,14 | 31,84 | 32,10 | 3,05% | - |
| 24.09.2026 | 31,15 | 31,26 | 30,99 | 31,15 | -2,00% | 173,00 |
| 23.09.2026 | 31,91 | 31,92 | 31,75 | 31,79 | -0,49% | 26,00 |
| 22.09.2026 | 31,69 | 32,00 | 31,66 | 31,94 | 0,60% | 240,00 |
| 21.09.2026 | 31,45 | 31,78 | 31,45 | 31,75 | 1,24% | 13,00 |
| 18.09.2026 | 31,29 | 31,46 | 31,20 | 31,36 | -2,06% | - |
| 17.09.2026 | 31,83 | 32,10 | 31,79 | 32,02 | -0,02% | - |
| 16.09.2026 | 31,66 | 32,36 | 31,62 | 32,03 | 2,06% | 285,00 |
| 15.09.2026 | 31,48 | 31,52 | 31,22 | 31,38 | -1,01% | - |
| 14.09.2026 | 31,70 | 31,81 | 31,53 | 31,70 | 0,03% | 15,00 |
| 11.09.2026 | 31,46 | 31,78 | 31,32 | 31,69 | 1,25% | 72,00 |
| 10.09.2026 | 31,62 | 31,75 | 31,24 | 31,30 | -2,80% | - |
| 09.09.2026 | 32,58 | 32,58 | 32,14 | 32,20 | 0,47% | 24,00 |
| 08.09.2026 | 32,41 | 32,45 | 32,05 | 32,05 | -4,44% | - |
| 07.09.2026 | 33,13 | 33,54 | 33,13 | 33,54 | 1,24% | 92,00 |
| 04.09.2026 | 32,88 | 33,16 | 32,79 | 33,13 | -1,02% | - |
| 03.09.2026 | 33,15 | 33,57 | 33,07 | 33,47 | 5,25% | 35,00 |
| 02.09.2026 | 31,56 | 31,84 | 31,36 | 31,80 | 1,31% | 17,00 |
| 01.09.2026 | 31,83 | 31,90 | 31,32 | 31,39 | 1,72% | 81,00 |
| 31.08.2026 | 31,13 | 31,18 | 30,83 | 30,86 | -0,77% | 14,00 |
| 28.08.2026 | 31,23 | 31,34 | 31,04 | 31,10 | -0,67% | - |
| 27.08.2026 | 31,37 | 31,41 | 31,20 | 31,31 | 0,16% | - |
| 26.08.2026 | 31,47 | 31,47 | 31,17 | 31,26 | -2,34% | - |
| 25.08.2026 | 32,02 | 32,08 | 31,88 | 32,01 | -1,14% | - |
| 24.08.2026 | 32,31 | 32,53 | 32,21 | 32,38 | 6,62% | - |
| 21.08.2026 | 30,42 | 30,53 | 30,30 | 30,37 | 0,76% | 14,00 |
| 20.08.2026 | 30,25 | 30,32 | 30,10 | 30,14 | 1,52% | - |
| 19.08.2026 | 29,29 | 29,93 | 29,23 | 29,69 | -0,67% | - |
| 05.05.2026 | 30,03 | 30,04 | 29,88 | 29,89 | -0,35% | 2,00 |
| 04.05.2026 | 29,70 | 30,03 | 29,68 | 30,00 | 0,12% | - |
| 30.04.2026 | 29,31 | 30,02 | 29,21 | 29,96 | 0,03% | - |
| 29.04.2026 | 30,17 | 30,18 | 29,72 | 29,95 | -0,20% | 30,00 |
| 28.04.2026 | 30,14 | 30,44 | 29,78 | 30,01 | 3,45% | - |
| 27.04.2026 | 29,14 | 29,18 | 28,96 | 29,01 | -0,45% | 6,00 |
| 24.04.2026 | 29,20 | 29,20 | 28,97 | 29,14 | -0,85% | - |
| 23.04.2026 | 29,48 | 29,56 | 29,27 | 29,39 | 1,48% | - |
| 22.04.2026 | 28,77 | 28,96 | 28,76 | 28,96 | -1,24% | - |
| 21.04.2026 | 29,53 | 29,53 | 29,19 | 29,33 | 0,43% | 13,00 |
| 20.04.2026 | 29,14 | 29,40 | 29,04 | 29,20 | 0,14% | 475,00 |
| 17.04.2026 | 28,78 | 29,28 | 28,63 | 29,16 | -1,19% | - |
| 16.04.2026 | 29,72 | 29,72 | 29,42 | 29,51 | -3,09% | 300,00 |
| 15.04.2026 | 30,25 | 30,45 | 30,25 | 30,45 | 0,16% | - |
| 14.04.2026 | 29,98 | 30,41 | 29,94 | 30,40 | -0,85% | 14,00 |
| 13.04.2026 | 30,42 | 30,67 | 30,35 | 30,66 | 0,10% | - |
| 10.04.2026 | 30,64 | 31,00 | 30,50 | 30,63 | -0,87% | - |
| 09.04.2026 | 30,77 | 30,94 | 30,63 | 30,90 | -0,80% | - |
| 08.04.2026 | 30,92 | 31,23 | 30,90 | 31,15 | 7,71% | 1.312,00 |
| 07.04.2026 | 28,83 | 29,00 | 28,53 | 28,92 | -1,63% | 14,00 |
| 02.04.2026 | 29,30 | 29,70 | 29,10 | 29,40 | -2,33% | - |
| 01.04.2026 | 30,00 | 30,40 | 29,80 | 30,10 | 2,03% | - |
| 31.03.2026 | 29,20 | 29,70 | 28,70 | 29,50 | 4,24% | 17,00 |
| 30.03.2026 | 28,50 | 28,80 | 28,30 | 28,30 | -2,75% | 112,00 |
| 27.03.2026 | 29,90 | 30,00 | 28,90 | 29,10 | -1,69% | 576,00 |
| 26.03.2026 | 29,70 | 29,90 | 29,40 | 29,60 | -1,33% | 36,00 |
| 25.03.2026 | 30,00 | 30,30 | 29,90 | 30,00 | -1,64% | 892,00 |
| 24.03.2026 | 29,40 | 30,50 | 29,30 | 30,50 | 5,54% | 31,00 |
| 23.03.2026 | 28,00 | 29,10 | 27,70 | 28,90 | -1,37% | 945,00 |
| 20.03.2026 | 29,70 | 29,70 | 29,10 | 29,30 | -1,68% | - |
| 19.03.2026 | 29,70 | 29,90 | 29,10 | 29,80 | -3,56% | - |
| 18.03.2026 | 31,20 | 31,40 | 30,70 | 30,90 | 0,65% | 250,00 |
| 17.03.2026 | 30,80 | 31,10 | 30,70 | 30,70 | -3,15% | - |
| 16.03.2026 | 31,40 | 31,90 | 31,40 | 31,70 | -2,16% | 265,00 |
| 13.03.2026 | 32,10 | 32,50 | 32,10 | 32,40 | -0,31% | 60,00 |
| 12.03.2026 | 32,80 | 32,80 | 32,30 | 32,50 | -2,11% | - |
| 11.03.2026 | 33,30 | 33,30 | 33,10 | 33,20 | 2,15% | - |
| 10.03.2026 | 32,50 | 33,10 | 32,10 | 32,50 | 3,50% | 51,00 |
| 09.03.2026 | 30,70 | 31,70 | 30,50 | 31,40 | -0,95% | - |
| 06.03.2026 | 32,70 | 32,90 | 31,00 | 31,70 | -4,23% | 1.085,00 |
| 05.03.2026 | 33,50 | 33,50 | 32,50 | 33,10 | 1,22% | 41,00 |
| 04.03.2026 | 32,90 | 32,90 | 32,00 | 32,70 | -6,30% | 1.450,00 |
| 03.03.2026 | 35,30 | 35,30 | 33,30 | 34,90 | -7,18% | 1.598,00 |