45,740€
0,09%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,97 | 46,20 | 45,74 | 45,74 | 0,09% | 684,00 |
| 11.11.2026 | 46,13 | 46,50 | 45,50 | 45,70 | 2,54% | 12.000,00 |
| 10.11.2026 | 44,40 | 44,73 | 44,00 | 44,57 | 2,44% | 168,00 |
| 09.11.2026 | 42,98 | 43,61 | 42,70 | 43,51 | 4,48% | 6.670,00 |
| 06.11.2026 | 40,60 | 42,03 | 40,34 | 41,65 | -4,31% | 13,00 |
| 05.11.2026 | 43,14 | 43,69 | 43,14 | 43,52 | 0,60% | - |
| 04.11.2026 | 42,36 | 43,45 | 42,36 | 43,26 | 0,92% | - |
| 03.11.2026 | 42,90 | 43,10 | 42,70 | 42,87 | -0,55% | 9.300,00 |
| 02.11.2026 | 42,97 | 43,20 | 42,81 | 43,10 | -0,71% | 8.700,00 |
| 30.10.2026 | 43,96 | 44,05 | 43,35 | 43,41 | -1,69% | - |
| 29.10.2026 | 44,73 | 45,04 | 44,16 | 44,16 | 2,14% | 60,00 |
| 28.10.2026 | 43,80 | 43,87 | 43,23 | 43,23 | -0,27% | - |
| 27.10.2026 | 43,19 | 43,99 | 43,15 | 43,35 | 1,98% | 5.704,00 |
| 26.10.2026 | 42,35 | 42,58 | 42,16 | 42,51 | 0,20% | - |
| 23.10.2026 | 42,24 | 42,60 | 41,83 | 42,42 | -2,13% | 704,00 |
| 22.10.2026 | 43,00 | 43,74 | 42,96 | 43,35 | -2,00% | - |
| 21.10.2026 | 44,30 | 44,43 | 43,99 | 44,23 | 0,91% | 230,00 |
| 20.10.2026 | 43,37 | 43,87 | 43,03 | 43,83 | -2,60% | 14.216,00 |
| 19.10.2026 | 45,56 | 45,63 | 45,00 | 45,00 | 0,00% | 191,00 |
| 16.10.2026 | 45,45 | 46,10 | 44,80 | 45,00 | -0,17% | 561,00 |
| 15.10.2026 | 44,88 | 45,08 | 44,88 | 45,08 | -1,94% | - |
| 14.10.2026 | 45,85 | 46,05 | 45,82 | 45,97 | -2,81% | - |
| 13.10.2026 | 47,25 | 47,56 | 47,19 | 47,30 | -0,33% | - |
| 12.10.2026 | 46,95 | 47,45 | 46,80 | 47,45 | 1,21% | 2.600,00 |
| 09.10.2026 | 46,28 | 46,88 | 46,16 | 46,88 | -0,26% | 14,00 |
| 08.10.2026 | 47,57 | 47,59 | 46,58 | 47,00 | -2,83% | 1.875,00 |
| 07.10.2026 | 48,75 | 48,96 | 48,16 | 48,37 | -2,47% | - |
| 06.10.2026 | 49,80 | 49,93 | 49,60 | 49,60 | 1,21% | 26,00 |
| 05.10.2026 | 48,90 | 49,28 | 48,80 | 49,00 | 1,41% | 675,00 |
| 02.10.2026 | 47,96 | 48,34 | 47,60 | 48,32 | 1,99% | - |
| 01.10.2026 | 48,24 | 48,43 | 47,00 | 47,38 | -3,71% | 1.181,00 |
| 30.09.2026 | 49,77 | 49,88 | 49,20 | 49,20 | 2,96% | 490,00 |
| 29.09.2026 | 47,44 | 47,84 | 47,43 | 47,79 | -3,27% | 200,00 |
| 28.09.2026 | 49,12 | 49,60 | 48,80 | 49,40 | 2,33% | 472,00 |
| 25.09.2026 | 48,16 | 48,28 | 47,80 | 48,28 | 5,41% | 9.560,00 |
| 24.09.2026 | 46,28 | 46,28 | 45,62 | 45,80 | -3,38% | 2.941,00 |
| 23.09.2026 | 48,35 | 48,37 | 47,40 | 47,40 | -2,10% | 5.200,00 |
| 22.09.2026 | 47,90 | 48,54 | 47,80 | 48,42 | 0,94% | - |
| 21.09.2026 | 47,20 | 48,07 | 47,20 | 47,97 | 1,95% | 26,00 |
| 18.09.2026 | 46,98 | 47,24 | 46,77 | 47,05 | -1,94% | 140,00 |
| 17.09.2026 | 47,69 | 48,29 | 47,67 | 47,98 | 0,00% | - |
| 16.09.2026 | 47,79 | 48,12 | 47,79 | 47,98 | 0,06% | 90,00 |
| 15.09.2026 | 48,27 | 48,30 | 47,79 | 47,95 | -2,38% | 540,00 |
| 14.09.2026 | 49,18 | 49,40 | 48,78 | 49,12 | -0,37% | 894,00 |
| 11.09.2026 | 48,36 | 49,60 | 48,34 | 49,30 | 3,57% | 892,00 |
| 10.09.2026 | 48,19 | 48,43 | 47,59 | 47,60 | 0,64% | 692,00 |
| 09.09.2026 | 47,70 | 47,77 | 47,05 | 47,30 | -1,61% | 434,00 |
| 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 |