27,040€
-0,55%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 37,50 | 37,70 | 37,10 | 37,60 | -1,57% | 14,00 |
| 27.02.2026 | 38,20 | 38,30 | 38,00 | 38,20 | 2,69% | 168,00 |
| 26.02.2026 | 37,20 | 37,40 | 37,10 | 37,20 | -0,27% | 36,00 |
| 25.02.2026 | 37,30 | 37,30 | 37,00 | 37,30 | 3,90% | 1.854,00 |
| 24.02.2026 | 35,80 | 35,90 | 35,60 | 35,90 | -0,55% | - |
| 23.02.2026 | 36,10 | 36,10 | 35,90 | 36,10 | 1,12% | 15,00 |
| 20.02.2026 | 35,90 | 36,30 | 35,70 | 35,70 | -1,38% | - |
| 19.02.2026 | 36,10 | 36,40 | 36,10 | 36,20 | 2,55% | - |
| 18.02.2026 | 35,40 | 35,40 | 35,10 | 35,30 | -2,49% | 358,00 |
| 17.02.2026 | 36,20 | 36,30 | 36,10 | 36,20 | -0,82% | - |
| 16.02.2026 | 36,30 | 36,50 | 36,30 | 36,50 | 0,27% | 15,00 |
| 13.02.2026 | 36,30 | 36,40 | 36,10 | 36,40 | 0,83% | 1.466,00 |
| 12.02.2026 | 36,20 | 36,20 | 35,70 | 36,10 | 0,56% | 395,00 |
| 11.02.2026 | 35,90 | 36,00 | 35,60 | 35,90 | 0,84% | - |
| 10.02.2026 | 34,90 | 35,70 | 34,70 | 35,60 | 2,01% | 519,00 |
| 09.02.2026 | 34,70 | 35,00 | 34,30 | 34,90 | 5,44% | 386,00 |
| 06.02.2026 | 33,10 | 33,20 | 32,30 | 33,10 | 0,61% | 118,00 |
| 05.02.2026 | 32,90 | 33,10 | 32,50 | 32,90 | 3,13% | 2.030,00 |
| 04.02.2026 | 32,10 | 32,30 | 31,50 | 31,90 | 5,98% | 3.013,00 |
| 03.02.2026 | 29,70 | 30,10 | 29,50 | 30,10 | 5,61% | 43,00 |
| 02.02.2026 | 28,30 | 28,70 | 28,30 | 28,50 | 3,64% | - |
| 30.01.2026 | 27,50 | 27,50 | 27,30 | 27,50 | -0,72% | 39,00 |
| 29.01.2026 | 28,00 | 28,00 | 27,50 | 27,70 | 0,00% | 14,00 |
| 28.01.2026 | 27,80 | 27,80 | 27,60 | 27,70 | -0,72% | 437,00 |
| 27.01.2026 | 27,80 | 28,10 | 27,70 | 27,90 | 0,72% | - |
| 26.01.2026 | 27,80 | 27,90 | 27,60 | 27,70 | -0,36% | - |
| 23.01.2026 | 27,90 | 28,20 | 27,70 | 27,80 | -0,36% | - |
| 22.01.2026 | 28,10 | 28,10 | 27,70 | 27,90 | 0,36% | 116,00 |
| 21.01.2026 | 27,60 | 27,90 | 27,60 | 27,80 | -1,07% | 518,00 |
| 20.01.2026 | 28,30 | 28,30 | 27,70 | 28,10 | -1,40% | - |
| 19.01.2026 | 28,70 | 28,90 | 28,30 | 28,50 | -3,39% | 8.378,00 |
| 16.01.2026 | 29,30 | 29,50 | 29,30 | 29,50 | 2,79% | - |
| 15.01.2026 | 28,80 | 28,90 | 28,70 | 28,70 | 2,50% | 70,00 |
| 14.01.2026 | 28,50 | 28,60 | 27,60 | 28,00 | 1,08% | 912,00 |
| 13.01.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 12.01.2026 | 28,10 | 28,90 | 27,50 | 27,90 | -0,71% | 8.100,00 |
| 09.01.2026 | 27,50 | 28,30 | 27,30 | 28,10 | 2,93% | 26,00 |
| 08.01.2026 | 26,90 | 27,40 | 26,90 | 27,30 | 2,63% | 3.702,00 |
| 07.01.2026 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 14,00 |
| 06.01.2026 | 26,20 | 26,20 | 26,00 | 26,20 | 1,95% | 103,00 |
| 05.01.2026 | 25,20 | 25,70 | 25,20 | 25,70 | 2,39% | 475,00 |
| 02.01.2026 | 25,00 | 25,30 | 25,00 | 25,10 | 0,00% | 18,00 |
| 30.12.2025 | 25,20 | 25,20 | 25,10 | 25,10 | 0,00% | - |
| 29.12.2025 | 25,20 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 23.12.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 22.12.2025 | 25,80 | 25,80 | 25,20 | 25,20 | 0,40% | 15,00 |
| 19.12.2025 | 25,10 | 25,30 | 24,90 | 25,10 | -0,79% | 130,00 |
| 18.12.2025 | 25,20 | 25,50 | 25,00 | 25,30 | -0,78% | 137,00 |
| 17.12.2025 | 25,40 | 25,60 | 25,30 | 25,50 | 2,00% | 48,00 |
| 16.12.2025 | 24,80 | 25,50 | 24,80 | 25,00 | -0,40% | - |
| 15.12.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 0,00% | 15,00 |
| 12.12.2025 | 25,30 | 25,30 | 24,90 | 25,10 | 0,00% | 2.366,00 |
| 11.12.2025 | 24,90 | 25,10 | 24,90 | 25,10 | -0,79% | - |
| 10.12.2025 | 25,00 | 25,30 | 25,00 | 25,30 | 0,00% | - |
| 09.12.2025 | 25,50 | 25,50 | 25,20 | 25,30 | 0,00% | - |
| 08.12.2025 | 25,20 | 25,50 | 25,20 | 25,30 | -2,32% | 14,00 |
| 05.12.2025 | 26,00 | 26,00 | 25,80 | 25,90 | -1,15% | 56,00 |