31,695€
-3,07%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 31,64 | 31,65 | 31,59 | 31,61 | -3,33% | 2,00 |
| 14.10.2026 | 32,89 | 32,98 | 32,59 | 32,70 | 0,40% | 536,00 |
| 13.10.2026 | 32,48 | 32,75 | 32,40 | 32,57 | 1,15% | 3.506,00 |
| 12.10.2026 | 32,50 | 32,50 | 31,30 | 32,20 | -0,62% | 1.587,00 |
| 09.10.2026 | 32,01 | 33,00 | 31,92 | 32,40 | 3,28% | 1.079,00 |
| 08.10.2026 | 31,79 | 31,95 | 31,33 | 31,37 | -1,32% | 2.138,00 |
| 07.10.2026 | 31,94 | 31,98 | 31,42 | 31,79 | -0,69% | 2.478,00 |
| 06.10.2026 | 31,95 | 32,10 | 31,79 | 32,01 | 0,28% | 591,00 |
| 05.10.2026 | 31,93 | 32,13 | 31,77 | 31,92 | 1,56% | 13.820,00 |
| 02.10.2026 | 31,18 | 31,52 | 31,05 | 31,43 | 1,45% | 1.515,00 |
| 01.10.2026 | 30,61 | 31,09 | 30,24 | 30,98 | 0,29% | 925,00 |
| 30.09.2026 | 30,95 | 31,09 | 30,79 | 30,89 | -0,26% | 2.540,00 |
| 29.09.2026 | 30,48 | 31,01 | 30,46 | 30,97 | 1,01% | 144,00 |
| 28.09.2026 | 30,79 | 31,40 | 30,50 | 30,66 | -0,81% | 3.676,00 |
| 25.09.2026 | 30,87 | 30,98 | 30,72 | 30,91 | 1,38% | 187,00 |
| 24.09.2026 | 30,72 | 30,74 | 30,30 | 30,49 | -1,26% | 282,00 |
| 23.09.2026 | 31,50 | 31,70 | 30,74 | 30,88 | -1,50% | 1.237,00 |
| 22.09.2026 | 31,11 | 31,60 | 30,93 | 31,35 | 0,71% | 4.135,00 |
| 21.09.2026 | 30,76 | 31,39 | 30,74 | 31,13 | 1,80% | 1.448,00 |
| 18.09.2026 | 30,44 | 30,80 | 30,39 | 30,58 | -1,29% | 2.331,00 |
| 17.09.2026 | 30,52 | 31,01 | 30,48 | 30,98 | 2,33% | 1.571,00 |
| 16.09.2026 | 29,95 | 30,55 | 29,86 | 30,28 | 3,43% | 5.699,00 |
| 15.09.2026 | 29,34 | 29,49 | 29,00 | 29,27 | -0,68% | 580,00 |
| 14.09.2026 | 29,87 | 29,96 | 29,36 | 29,47 | 0,10% | 431,00 |
| 11.09.2026 | 29,00 | 29,57 | 28,97 | 29,44 | 2,87% | 6.688,00 |
| 10.09.2026 | 28,90 | 29,04 | 28,55 | 28,62 | -1,14% | - |
| 09.09.2026 | 29,19 | 29,23 | 28,81 | 28,95 | -0,28% | 1.304,00 |
| 08.09.2026 | 29,19 | 29,23 | 28,88 | 29,03 | -2,58% | 832,00 |
| 07.09.2026 | 29,59 | 30,01 | 29,57 | 29,80 | -0,03% | 210,00 |
| 04.09.2026 | 29,62 | 29,85 | 29,51 | 29,81 | 0,54% | 44,00 |
| 03.09.2026 | 29,22 | 29,75 | 29,15 | 29,65 | 1,93% | 757,00 |
| 02.09.2026 | 28,88 | 29,20 | 28,46 | 29,09 | -1,22% | 328,00 |
| 01.09.2026 | 29,98 | 30,02 | 29,30 | 29,45 | 0,41% | 697,00 |
| 31.08.2026 | 29,47 | 29,55 | 29,28 | 29,33 | -1,84% | 1.216,00 |
| 28.08.2026 | 29,97 | 30,14 | 29,77 | 29,88 | 1,86% | 132,00 |
| 27.08.2026 | 29,36 | 29,46 | 29,28 | 29,34 | 2,79% | 8.076,00 |
| 26.08.2026 | 28,85 | 28,85 | 28,45 | 28,54 | -0,73% | 554,00 |
| 25.08.2026 | 28,32 | 28,95 | 28,30 | 28,75 | 1,99% | 734,00 |
| 24.08.2026 | 28,43 | 28,44 | 28,06 | 28,19 | 0,61% | 306,00 |
| 21.08.2026 | 28,06 | 28,18 | 27,94 | 28,02 | -0,32% | 1.841,00 |
| 20.08.2026 | 28,07 | 28,20 | 28,00 | 28,11 | -2,40% | 300,00 |
| 19.08.2026 | 28,40 | 29,01 | 28,34 | 28,80 | 9,76% | 1.943,00 |
| 05.05.2026 | 26,10 | 26,34 | 25,90 | 26,24 | 0,67% | 672,00 |
| 04.05.2026 | 26,25 | 26,40 | 26,05 | 26,07 | -3,46% | 2.106,00 |
| 30.04.2026 | 25,98 | 27,10 | 25,83 | 27,00 | 1,29% | 2.732,00 |
| 29.04.2026 | 26,97 | 27,01 | 26,56 | 26,66 | -0,47% | 2.286,00 |
| 28.04.2026 | 27,13 | 27,31 | 26,66 | 26,78 | -7,97% | 2.613,00 |
| 27.04.2026 | 28,60 | 30,50 | 26,88 | 29,10 | 3,93% | 3.674,00 |
| 24.04.2026 | 27,95 | 28,16 | 27,81 | 28,00 | 0,34% | 2.006,00 |
| 23.04.2026 | 28,09 | 28,17 | 27,71 | 27,91 | 2,29% | 470,00 |
| 22.04.2026 | 27,03 | 27,28 | 26,89 | 27,28 | -0,80% | 2.953,00 |
| 21.04.2026 | 27,58 | 27,89 | 27,44 | 27,50 | -0,69% | 307,00 |
| 20.04.2026 | 27,44 | 27,74 | 27,30 | 27,69 | -1,83% | 428,00 |
| 17.04.2026 | 27,70 | 28,41 | 27,40 | 28,21 | 2,14% | 300,00 |
| 16.04.2026 | 27,84 | 27,88 | 27,57 | 27,62 | -0,65% | 3.066,00 |
| 15.04.2026 | 27,65 | 27,97 | 27,62 | 27,80 | 3,77% | 2.949,00 |
| 14.04.2026 | 26,42 | 26,86 | 26,31 | 26,79 | 2,39% | 1.335,00 |
| 13.04.2026 | 26,02 | 26,24 | 25,87 | 26,16 | -0,49% | 628,00 |
| 10.04.2026 | 25,80 | 26,42 | 25,69 | 26,29 | -0,87% | 1.173,00 |
| 09.04.2026 | 26,24 | 26,59 | 25,96 | 26,52 | -1,41% | 1.979,00 |
| 08.04.2026 | 26,38 | 27,05 | 26,38 | 26,90 | 5,08% | 2.030,00 |
| 07.04.2026 | 25,95 | 26,08 | 25,43 | 25,60 | -0,78% | 4.294,00 |
| 02.04.2026 | 25,35 | 25,95 | 25,04 | 25,80 | -0,12% | 434,00 |
| 01.04.2026 | 25,83 | 26,15 | 25,58 | 25,83 | 4,41% | 3.554,00 |
| 31.03.2026 | 24,70 | 24,87 | 24,26 | 24,74 | 0,57% | 2.922,00 |
| 30.03.2026 | 24,61 | 24,93 | 24,49 | 24,60 | -2,21% | 3.425,00 |
| 27.03.2026 | 25,48 | 25,53 | 25,09 | 25,16 | -2,48% | 557,00 |
| 26.03.2026 | 25,88 | 25,93 | 25,60 | 25,80 | -2,75% | 904,00 |
| 25.03.2026 | 26,42 | 26,70 | 26,28 | 26,53 | 0,44% | 2.356,00 |
| 24.03.2026 | 26,23 | 26,60 | 26,05 | 26,41 | -2,90% | 2.361,00 |
| 23.03.2026 | 26,05 | 27,67 | 25,51 | 27,20 | 7,83% | 2.357,00 |
| 20.03.2026 | 26,48 | 27,06 | 25,05 | 25,23 | -4,94% | 2.239,00 |
| 19.03.2026 | 26,58 | 26,66 | 26,02 | 26,54 | 1,49% | 947,00 |
| 18.03.2026 | 26,56 | 26,96 | 26,09 | 26,15 | -1,66% | 7.801,00 |
| 17.03.2026 | 26,19 | 26,61 | 26,11 | 26,59 | 0,78% | 707,00 |
| 16.03.2026 | 26,38 | 26,82 | 26,21 | 26,38 | -0,53% | 1.171,00 |
| 13.03.2026 | 26,54 | 26,70 | 26,13 | 26,52 | -0,86% | 1.253,00 |
| 12.03.2026 | 26,75 | 26,90 | 26,48 | 26,75 | 1,61% | 6.491,00 |
| 11.03.2026 | 26,45 | 26,52 | 26,12 | 26,33 | -2,21% | 7.392,00 |
| 10.03.2026 | 26,78 | 27,45 | 26,30 | 26,92 | -0,50% | 8.915,00 |
| 09.03.2026 | 25,55 | 27,24 | 25,28 | 27,06 | 6,85% | 1.053,00 |
| 06.03.2026 | 26,18 | 26,43 | 25,22 | 25,32 | -3,17% | 1.958,00 |
| 05.03.2026 | 26,70 | 27,03 | 25,95 | 26,15 | -3,59% | 1.292,00 |
| 04.03.2026 | 25,77 | 27,34 | 25,77 | 27,13 | 5,46% | 2.593,00 |
| 03.03.2026 | 26,20 | 26,48 | 25,04 | 25,72 | -6,88% | 4.236,00 |
| 02.03.2026 | 27,48 | 27,65 | 26,93 | 27,62 | -1,81% | 1.913,00 |
| 27.02.2026 | 28,44 | 28,59 | 28,06 | 28,13 | 0,09% | 12.292,00 |
| 26.02.2026 | 27,79 | 28,15 | 27,62 | 28,11 | 4,03% | 1.359,00 |
| 25.02.2026 | 26,80 | 27,11 | 26,78 | 27,02 | 1,18% | 908,00 |
| 24.02.2026 | 26,49 | 26,72 | 26,23 | 26,70 | -1,58% | 2.659,00 |
| 23.02.2026 | 27,07 | 27,28 | 26,95 | 27,13 | -0,70% | 5.476,00 |
| 20.02.2026 | 27,15 | 27,76 | 27,07 | 27,32 | 0,46% | 376,00 |
| 19.02.2026 | 27,26 | 27,59 | 26,98 | 27,20 | 0,09% | 3.248,00 |
| 18.02.2026 | 27,03 | 27,27 | 27,00 | 27,17 | -0,60% | 2.420,00 |
| 17.02.2026 | 27,00 | 27,48 | 26,76 | 27,34 | -2,39% | 2.812,00 |
| 16.02.2026 | 28,26 | 28,51 | 27,98 | 28,01 | -4,65% | 1.778,00 |
| 13.02.2026 | 28,68 | 29,47 | 28,48 | 29,37 | -3,55% | 2.015,00 |
| 12.02.2026 | 30,94 | 31,19 | 30,44 | 30,45 | -4,19% | 728,00 |
| 11.02.2026 | 31,60 | 31,90 | 31,46 | 31,78 | 2,63% | 1.535,00 |
| 10.02.2026 | 30,50 | 31,11 | 30,50 | 30,97 | -2,82% | 1.054,00 |