26,525€
-0,93%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 26,36 | 26,58 | 26,33 | 26,46 | -1,20% | 201,00 |
| 14.10.2026 | 26,64 | 26,93 | 26,64 | 26,78 | 0,91% | 2.276,00 |
| 13.10.2026 | 26,45 | 26,56 | 26,45 | 26,53 | 1,83% | - |
| 12.10.2026 | 25,93 | 26,18 | 25,90 | 26,06 | 0,61% | 754,00 |
| 09.10.2026 | 25,73 | 25,94 | 25,73 | 25,90 | 0,06% | 1.273,00 |
| 08.10.2026 | 25,93 | 26,00 | 25,85 | 25,89 | -1,48% | 1.561,00 |
| 07.10.2026 | 26,39 | 26,49 | 26,27 | 26,28 | -0,12% | 2.398,00 |
| 06.10.2026 | 26,70 | 26,70 | 26,31 | 26,31 | -1,11% | 6.549,00 |
| 05.10.2026 | 26,65 | 26,71 | 26,53 | 26,60 | 0,28% | 540,00 |
| 02.10.2026 | 26,49 | 26,64 | 26,38 | 26,53 | 0,53% | 739,00 |
| 01.10.2026 | 26,42 | 26,47 | 26,15 | 26,39 | -1,91% | 694,00 |
| 30.09.2026 | 26,85 | 26,96 | 26,70 | 26,91 | 2,88% | 1.234,00 |
| 29.09.2026 | 25,89 | 26,35 | 25,36 | 26,15 | -3,93% | 1.569,00 |
| 28.09.2026 | 26,95 | 27,34 | 26,69 | 27,22 | 0,29% | 1.887,00 |
| 25.09.2026 | 26,96 | 27,14 | 26,93 | 27,14 | 0,44% | 1.981,00 |
| 24.09.2026 | 27,00 | 27,27 | 26,67 | 27,03 | -3,61% | 2.768,00 |
| 23.09.2026 | 28,14 | 28,21 | 28,04 | 28,04 | -0,46% | 634,00 |
| 22.09.2026 | 28,36 | 28,54 | 28,17 | 28,17 | -0,76% | 2.479,00 |
| 21.09.2026 | 27,55 | 28,43 | 27,55 | 28,39 | 2,88% | 5.729,00 |
| 18.09.2026 | 27,48 | 27,62 | 27,45 | 27,59 | -2,24% | 1.439,00 |
| 17.09.2026 | 27,79 | 28,24 | 27,72 | 28,22 | 1,83% | 609,00 |
| 16.09.2026 | 27,53 | 27,94 | 27,52 | 27,72 | 0,92% | 574,00 |
| 15.09.2026 | 27,63 | 27,65 | 27,34 | 27,46 | -1,88% | 1.589,00 |
| 14.09.2026 | 28,01 | 28,09 | 27,87 | 27,99 | -0,30% | 2.148,00 |
| 11.09.2026 | 27,96 | 28,26 | 27,83 | 28,08 | 2,34% | 1.579,00 |
| 10.09.2026 | 27,84 | 28,38 | 27,09 | 27,43 | -2,25% | 1.948,00 |
| 09.09.2026 | 28,21 | 28,29 | 27,97 | 28,06 | 1,87% | 941,00 |
| 08.09.2026 | 27,86 | 27,86 | 27,46 | 27,55 | -0,45% | 1.153,00 |
| 07.09.2026 | 27,56 | 27,78 | 27,54 | 27,67 | 1,65% | 3.480,00 |
| 04.09.2026 | 26,96 | 27,27 | 26,89 | 27,22 | -3,87% | 1.869,00 |
| 03.09.2026 | 27,70 | 28,36 | 27,69 | 28,32 | 6,97% | 3.725,00 |
| 02.09.2026 | 26,41 | 26,52 | 26,12 | 26,47 | 0,50% | 242,00 |
| 01.09.2026 | 26,72 | 26,75 | 26,22 | 26,34 | 1,02% | 4.024,00 |
| 31.08.2026 | 25,99 | 26,11 | 25,79 | 26,08 | 1,04% | 614,00 |
| 28.08.2026 | 25,76 | 25,95 | 25,50 | 25,81 | 1,15% | 1.756,00 |
| 27.08.2026 | 25,48 | 25,61 | 25,45 | 25,51 | 0,24% | 1.075,00 |
| 26.08.2026 | 25,61 | 25,61 | 25,42 | 25,45 | -0,84% | 267,00 |
| 25.08.2026 | 25,72 | 25,74 | 25,62 | 25,67 | -0,89% | 1.035,00 |
| 24.08.2026 | 25,77 | 26,10 | 25,26 | 25,90 | 0,97% | 2.661,00 |
| 21.08.2026 | 25,74 | 25,84 | 25,50 | 25,65 | 2,60% | 1.152,00 |
| 20.08.2026 | 25,07 | 25,20 | 24,90 | 25,00 | -1,37% | 891,00 |
| 19.08.2026 | 25,09 | 25,55 | 25,08 | 25,35 | -11,64% | 1.831,00 |
| 05.05.2026 | 28,34 | 28,69 | 28,29 | 28,69 | 1,70% | 3.490,00 |
| 04.05.2026 | 27,17 | 28,42 | 27,15 | 28,21 | 2,37% | 3.296,00 |
| 30.04.2026 | 26,55 | 27,76 | 26,34 | 27,55 | 6,22% | 3.128,00 |
| 29.04.2026 | 25,80 | 26,18 | 25,80 | 25,94 | -0,24% | 2.128,00 |
| 28.04.2026 | 26,21 | 26,56 | 25,97 | 26,00 | 1,44% | 3.058,00 |
| 27.04.2026 | 25,75 | 25,83 | 25,38 | 25,63 | -3,59% | 6.867,00 |
| 24.04.2026 | 26,55 | 26,59 | 26,17 | 26,59 | 4,04% | 2.008,00 |
| 23.04.2026 | 25,60 | 25,79 | 25,20 | 25,56 | 0,52% | 1.705,00 |
| 22.04.2026 | 25,53 | 25,54 | 25,29 | 25,42 | -1,17% | 1.751,00 |
| 21.04.2026 | 25,96 | 25,96 | 25,65 | 25,72 | -2,32% | 1.672,00 |
| 20.04.2026 | 26,26 | 26,37 | 26,21 | 26,34 | -3,07% | 1.647,00 |
| 17.04.2026 | 26,51 | 27,59 | 26,39 | 27,17 | 0,31% | 5.929,00 |
| 16.04.2026 | 27,13 | 27,20 | 27,00 | 27,09 | 1,27% | 1.184,00 |
| 15.04.2026 | 26,75 | 26,79 | 26,65 | 26,75 | -4,59% | 3.047,00 |
| 14.04.2026 | 27,72 | 28,03 | 27,70 | 28,03 | -2,47% | 3.152,00 |
| 13.04.2026 | 28,26 | 28,75 | 28,24 | 28,74 | 0,44% | 2.259,00 |
| 10.04.2026 | 28,70 | 28,70 | 28,21 | 28,62 | -2,39% | 1.719,00 |
| 09.04.2026 | 29,27 | 29,37 | 29,09 | 29,32 | -0,63% | 1.191,00 |
| 08.04.2026 | 29,35 | 29,59 | 29,29 | 29,51 | -0,08% | 5.457,00 |
| 07.04.2026 | 29,33 | 29,60 | 28,95 | 29,53 | -1,58% | 5.538,00 |
| 02.04.2026 | 29,36 | 30,00 | 29,25 | 30,00 | -0,80% | 1.707,00 |
| 01.04.2026 | 29,87 | 30,41 | 29,76 | 30,24 | 1,56% | 3.128,00 |
| 31.03.2026 | 29,54 | 29,91 | 28,98 | 29,78 | -3,04% | 2.272,00 |
| 30.03.2026 | 30,92 | 31,14 | 30,69 | 30,71 | 2,08% | 2.438,00 |
| 27.03.2026 | 31,24 | 31,24 | 30,07 | 30,09 | -1,02% | 4.178,00 |
| 26.03.2026 | 30,65 | 30,67 | 30,24 | 30,40 | -0,33% | 1.074,00 |
| 25.03.2026 | 30,19 | 30,82 | 30,06 | 30,50 | 2,64% | 2.330,00 |
| 24.03.2026 | 29,60 | 29,77 | 29,30 | 29,72 | 2,42% | 1.281,00 |
| 23.03.2026 | 28,48 | 29,48 | 28,17 | 29,01 | -0,42% | 2.755,00 |
| 20.03.2026 | 29,34 | 29,47 | 29,14 | 29,14 | -0,79% | 1.485,00 |
| 19.03.2026 | 29,66 | 29,84 | 28,59 | 29,37 | -6,50% | 3.821,00 |
| 18.03.2026 | 31,20 | 31,44 | 30,52 | 31,41 | 6,82% | 5.266,00 |
| 17.03.2026 | 28,80 | 29,45 | 28,80 | 29,41 | 3,81% | 3.162,00 |
| 16.03.2026 | 28,48 | 28,59 | 28,33 | 28,33 | -0,55% | 1.559,00 |
| 13.03.2026 | 28,45 | 28,71 | 28,34 | 28,48 | 3,30% | 3.073,00 |
| 12.03.2026 | 27,87 | 28,09 | 27,57 | 27,57 | -2,67% | 7.024,00 |
| 11.03.2026 | 28,41 | 28,41 | 28,01 | 28,33 | -1,47% | 4.428,00 |
| 10.03.2026 | 28,44 | 28,92 | 28,23 | 28,75 | 5,70% | 7.336,00 |
| 09.03.2026 | 26,71 | 28,35 | 25,85 | 27,20 | -0,37% | 3.648,00 |
| 06.03.2026 | 27,78 | 27,87 | 26,10 | 27,30 | -1,10% | 5.322,00 |
| 05.03.2026 | 28,08 | 28,37 | 27,52 | 27,61 | -2,37% | 1.620,00 |
| 04.03.2026 | 27,15 | 28,34 | 27,13 | 28,28 | -0,24% | 1.131,00 |
| 03.03.2026 | 28,98 | 28,99 | 26,36 | 28,34 | -1,23% | 4.982,00 |
| 02.03.2026 | 28,82 | 28,84 | 28,31 | 28,70 | 0,32% | 1.799,00 |
| 27.02.2026 | 28,90 | 28,90 | 28,58 | 28,61 | 2,19% | 1.420,00 |
| 26.02.2026 | 28,01 | 28,15 | 27,95 | 27,99 | -1,93% | 1.857,00 |
| 25.02.2026 | 28,22 | 28,56 | 28,19 | 28,54 | 2,13% | 1.535,00 |
| 24.02.2026 | 27,93 | 28,01 | 27,68 | 27,95 | 1,21% | 2.689,00 |
| 23.02.2026 | 27,61 | 28,08 | 27,49 | 27,61 | -0,21% | 2.129,00 |
| 20.02.2026 | 27,52 | 27,72 | 27,24 | 27,67 | -0,04% | 1.327,00 |
| 19.02.2026 | 27,23 | 27,68 | 26,96 | 27,68 | 3,13% | 3.187,00 |
| 18.02.2026 | 27,02 | 27,15 | 26,84 | 26,84 | -1,01% | 2.648,00 |
| 17.02.2026 | 27,10 | 27,16 | 26,72 | 27,12 | 0,04% | 3.633,00 |
| 16.02.2026 | 27,29 | 27,30 | 27,10 | 27,11 | -3,13% | 2.593,00 |
| 13.02.2026 | 27,81 | 28,06 | 27,08 | 27,99 | -0,44% | 3.445,00 |
| 12.02.2026 | 28,45 | 28,67 | 28,04 | 28,11 | -2,27% | 4.514,00 |
| 11.02.2026 | 28,80 | 29,00 | 28,43 | 28,76 | 1,45% | 5.577,00 |
| 10.02.2026 | 27,67 | 28,56 | 27,60 | 28,35 | 4,29% | 6.146,00 |