47,408€
-1,38%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,70 | 47,77 | 47,25 | 47,31 | -1,59% | 310,00 |
| 08.09.2026 | 48,58 | 48,66 | 47,91 | 48,07 | -0,55% | 752,00 |
| 07.09.2026 | 48,10 | 48,53 | 48,02 | 48,34 | -0,13% | 1.531,00 |
| 04.09.2026 | 48,27 | 48,80 | 47,80 | 48,40 | -0,36% | 1.040,00 |
| 03.09.2026 | 47,84 | 48,65 | 47,80 | 48,58 | 2,71% | 293,00 |
| 02.09.2026 | 46,96 | 47,51 | 46,46 | 47,30 | 2,04% | 608,00 |
| 01.09.2026 | 46,92 | 47,04 | 46,21 | 46,35 | 0,41% | - |
| 31.08.2026 | 46,40 | 46,55 | 46,09 | 46,16 | 0,80% | 1.929,00 |
| 28.08.2026 | 45,51 | 45,86 | 45,47 | 45,79 | 2,15% | 3.904,00 |
| 27.08.2026 | 44,77 | 45,11 | 44,61 | 44,83 | 0,34% | 960,00 |
| 26.08.2026 | 44,60 | 44,83 | 44,58 | 44,68 | 1,07% | 1.110,00 |
| 25.08.2026 | 44,13 | 44,38 | 44,01 | 44,20 | 1,29% | 7.388,00 |
| 24.08.2026 | 43,68 | 44,00 | 43,41 | 43,64 | -0,29% | - |
| 21.08.2026 | 43,93 | 44,01 | 43,60 | 43,77 | 1,77% | 73,00 |
| 20.08.2026 | 43,23 | 43,34 | 43,00 | 43,00 | -2,27% | 77,00 |
| 19.08.2026 | 43,88 | 45,06 | 43,80 | 44,00 | 20,23% | 704,00 |
| 05.05.2026 | 36,40 | 36,60 | 36,27 | 36,60 | 1,11% | 6.690,00 |
| 04.05.2026 | 36,47 | 36,80 | 36,20 | 36,20 | -1,29% | - |
| 30.04.2026 | 35,59 | 36,77 | 35,51 | 36,67 | 0,80% | - |
| 29.04.2026 | 37,00 | 37,00 | 36,38 | 36,38 | -0,80% | 3.306,00 |
| 28.04.2026 | 37,23 | 37,42 | 36,63 | 36,68 | 3,01% | 2.473,00 |
| 27.04.2026 | 35,42 | 35,60 | 35,08 | 35,60 | 2,89% | 175,00 |
| 24.04.2026 | 34,73 | 34,78 | 34,38 | 34,60 | -0,19% | - |
| 23.04.2026 | 34,82 | 35,00 | 34,40 | 34,67 | -2,61% | 431,00 |
| 22.04.2026 | 35,40 | 35,60 | 35,22 | 35,60 | 1,70% | - |
| 21.04.2026 | 35,65 | 35,73 | 35,00 | 35,00 | -4,31% | 2.151,00 |
| 20.04.2026 | 36,52 | 36,60 | 36,20 | 36,58 | -0,74% | 43,00 |
| 17.04.2026 | 36,23 | 37,20 | 36,00 | 36,85 | -0,41% | 7.610,00 |
| 16.04.2026 | 36,80 | 37,00 | 36,40 | 37,00 | -1,06% | 753,00 |
| 15.04.2026 | 37,09 | 37,40 | 37,08 | 37,40 | 1,42% | 44,00 |
| 14.04.2026 | 36,22 | 36,89 | 36,20 | 36,88 | 0,75% | 1.357,00 |
| 13.04.2026 | 36,12 | 36,60 | 36,00 | 36,60 | 0,20% | - |
| 10.04.2026 | 36,43 | 36,60 | 36,22 | 36,53 | -0,61% | 349,00 |
| 09.04.2026 | 36,28 | 36,84 | 36,05 | 36,76 | -2,51% | 510,00 |
| 08.04.2026 | 37,40 | 38,10 | 37,20 | 37,70 | 5,90% | 10.500,00 |
| 07.04.2026 | 35,50 | 35,80 | 34,80 | 35,60 | 0,83% | 80,00 |
| 02.04.2026 | 34,90 | 35,52 | 34,66 | 35,31 | -2,35% | - |
| 01.04.2026 | 36,06 | 36,45 | 35,81 | 36,16 | 4,99% | 1.612,00 |
| 31.03.2026 | 33,70 | 34,57 | 33,18 | 34,44 | 4,95% | - |
| 30.03.2026 | 33,35 | 33,65 | 32,60 | 32,81 | -1,39% | 3.015,00 |
| 27.03.2026 | 34,38 | 34,39 | 33,27 | 33,28 | -2,30% | 369,00 |
| 26.03.2026 | 34,55 | 34,61 | 33,83 | 34,06 | -2,39% | - |
| 25.03.2026 | 34,96 | 35,20 | 34,65 | 34,89 | 2,19% | 9.000,00 |
| 24.03.2026 | 33,67 | 34,19 | 33,39 | 34,15 | 2,74% | 36,00 |
| 23.03.2026 | 32,20 | 33,99 | 31,84 | 33,23 | 2,02% | 1.384,00 |
| 20.03.2026 | 33,28 | 33,50 | 32,57 | 32,58 | -2,27% | 732,00 |
| 19.03.2026 | 33,67 | 33,70 | 33,18 | 33,33 | -0,87% | 5.400,00 |
| 18.03.2026 | 34,50 | 34,53 | 33,55 | 33,62 | 0,28% | 196,00 |
| 17.03.2026 | 33,20 | 33,73 | 33,17 | 33,53 | 0,08% | 7.725,00 |
| 16.03.2026 | 33,49 | 33,83 | 33,36 | 33,50 | 0,44% | 2.144,00 |
| 13.03.2026 | 33,39 | 33,71 | 33,19 | 33,35 | -0,30% | 7.808,00 |
| 12.03.2026 | 33,64 | 33,69 | 33,35 | 33,45 | -3,16% | 6.512,00 |
| 11.03.2026 | 34,68 | 34,71 | 34,13 | 34,55 | -2,44% | 93,00 |
| 10.03.2026 | 35,02 | 35,87 | 34,79 | 35,41 | 2,91% | 800,00 |
| 09.03.2026 | 33,72 | 34,53 | 33,60 | 34,41 | 1,09% | 4.589,00 |
| 06.03.2026 | 35,82 | 35,87 | 34,00 | 34,04 | -4,46% | 3.082,00 |
| 05.03.2026 | 35,75 | 36,12 | 35,00 | 35,63 | 3,34% | 1.156,00 |
| 04.03.2026 | 33,50 | 34,61 | 33,49 | 34,48 | -1,77% | 2.729,00 |
| 03.03.2026 | 35,42 | 35,45 | 34,14 | 35,10 | -4,55% | 1.136,00 |
| 02.03.2026 | 36,94 | 37,01 | 36,06 | 36,77 | -0,89% | 3.630,00 |
| 27.02.2026 | 38,60 | 38,78 | 37,10 | 37,10 | -1,88% | 6.420,00 |
| 26.02.2026 | 37,78 | 38,10 | 37,75 | 37,81 | 2,18% | 480,00 |
| 25.02.2026 | 36,24 | 37,01 | 36,08 | 37,01 | -1,96% | 4.258,00 |
| 24.02.2026 | 37,94 | 37,94 | 37,19 | 37,75 | -3,57% | 9.088,00 |
| 23.02.2026 | 39,63 | 40,06 | 39,14 | 39,15 | -1,09% | 4.751,00 |
| 20.02.2026 | 39,52 | 39,63 | 39,51 | 39,58 | -0,15% | 388,00 |
| 19.02.2026 | 39,99 | 40,08 | 39,48 | 39,64 | 1,76% | 5.838,00 |
| 18.02.2026 | 38,76 | 39,21 | 38,64 | 38,95 | -0,71% | 410,00 |
| 17.02.2026 | 38,84 | 39,28 | 38,71 | 39,23 | -1,68% | 10.037,00 |
| 16.02.2026 | 40,06 | 40,21 | 39,60 | 39,90 | -5,96% | 1.040,00 |
| 13.02.2026 | 42,36 | 42,71 | 42,30 | 42,43 | 0,91% | 113,00 |
| 12.02.2026 | 43,05 | 43,80 | 42,03 | 42,05 | -1,70% | 1.522,00 |
| 11.02.2026 | 42,63 | 42,96 | 42,50 | 42,78 | 0,48% | 9.017,00 |
| 10.02.2026 | 42,38 | 43,01 | 42,28 | 42,58 | 3,77% | 2.407,00 |
| 09.02.2026 | 40,55 | 41,12 | 40,36 | 41,03 | -0,23% | 573,00 |
| 06.02.2026 | 39,62 | 41,44 | 39,57 | 41,13 | 6,54% | 2.743,00 |
| 05.02.2026 | 38,67 | 38,72 | 38,46 | 38,60 | -1,76% | - |
| 04.02.2026 | 39,14 | 39,80 | 39,11 | 39,29 | 4,23% | 918,00 |
| 03.02.2026 | 37,86 | 37,86 | 37,37 | 37,70 | -0,91% | 27,00 |
| 02.02.2026 | 35,82 | 38,15 | 35,82 | 38,04 | 3,93% | 22.491,00 |
| 30.01.2026 | 36,91 | 36,96 | 36,10 | 36,60 | 0,27% | 4.428,00 |
| 29.01.2026 | 36,48 | 36,57 | 36,22 | 36,51 | 0,73% | 94,00 |
| 28.01.2026 | 36,29 | 36,39 | 36,20 | 36,24 | 0,93% | - |
| 27.01.2026 | 35,91 | 36,18 | 35,84 | 35,91 | 0,63% | 2.844,00 |
| 26.01.2026 | 35,75 | 35,95 | 35,57 | 35,68 | -1,78% | 7.540,00 |
| 23.01.2026 | 36,00 | 36,46 | 35,99 | 36,33 | 2,22% | 3.000,00 |
| 22.01.2026 | 35,65 | 35,90 | 35,54 | 35,54 | -0,18% | 87,00 |
| 21.01.2026 | 35,54 | 35,79 | 35,48 | 35,60 | -2,93% | 214,00 |
| 20.01.2026 | 36,84 | 36,84 | 36,35 | 36,68 | -1,29% | 1.098,00 |
| 19.01.2026 | 37,27 | 37,29 | 37,16 | 37,16 | -0,47% | 1.345,00 |
| 16.01.2026 | 37,25 | 37,37 | 37,24 | 37,33 | 0,83% | 816,00 |
| 15.01.2026 | 36,79 | 37,06 | 36,77 | 37,02 | 1,74% | 852,00 |
| 14.01.2026 | 36,22 | 36,47 | 36,22 | 36,39 | 3,44% | 958,00 |
| 13.01.2026 | 35,22 | 35,22 | 34,98 | 35,18 | 0,95% | - |
| 12.01.2026 | 34,43 | 35,10 | 34,40 | 34,85 | 0,93% | 1.110,00 |
| 09.01.2026 | 33,98 | 34,69 | 33,90 | 34,53 | 3,90% | 2.355,00 |
| 08.01.2026 | 33,22 | 33,28 | 33,18 | 33,24 | -0,73% | 25,00 |
| 07.01.2026 | 33,53 | 33,80 | 33,46 | 33,48 | -0,10% | 104,00 |
| 06.01.2026 | 33,54 | 33,61 | 33,50 | 33,52 | 4,80% | 4.849,00 |
| 05.01.2026 | 31,95 | 32,07 | 31,94 | 31,98 | 2,34% | 1.356,00 |