28,695€
-2,37%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 26,57 | 27,23 | 26,50 | 27,18 | 3,61% | 5.451,00 |
| 06.02.2026 | 25,55 | 26,28 | 24,84 | 26,24 | 7,24% | 3.335,00 |
| 05.02.2026 | 24,94 | 24,94 | 24,45 | 24,46 | 3,56% | 2.384,00 |
| 04.02.2026 | 23,35 | 23,87 | 23,29 | 23,62 | 4,20% | 2.232,00 |
| 03.02.2026 | 22,98 | 23,01 | 22,39 | 22,67 | 0,56% | 1.076,00 |
| 02.02.2026 | 22,27 | 22,55 | 22,09 | 22,54 | 0,41% | 3.503,00 |
| 30.01.2026 | 22,37 | 22,49 | 22,32 | 22,45 | 1,29% | 1.418,00 |
| 29.01.2026 | 22,58 | 22,58 | 22,07 | 22,16 | -0,73% | 2.344,00 |
| 28.01.2026 | 22,32 | 22,38 | 22,18 | 22,33 | 2,74% | 1.906,00 |
| 27.01.2026 | 21,80 | 22,01 | 21,66 | 21,73 | 0,79% | 512,00 |
| 26.01.2026 | 21,43 | 21,61 | 21,23 | 21,56 | -0,99% | 6.113,00 |
| 23.01.2026 | 21,68 | 21,84 | 21,63 | 21,78 | -0,84% | 2.383,00 |
| 22.01.2026 | 21,93 | 22,03 | 21,93 | 21,96 | -1,36% | 904,00 |
| 21.01.2026 | 21,79 | 22,46 | 21,66 | 22,26 | 1,19% | 3.510,00 |
| 20.01.2026 | 22,04 | 22,10 | 21,89 | 22,00 | -1,42% | 2.085,00 |
| 19.01.2026 | 22,41 | 22,41 | 22,24 | 22,32 | 0,92% | 2.292,00 |
| 16.01.2026 | 22,18 | 22,26 | 21,98 | 22,12 | -1,80% | 807,00 |
| 15.01.2026 | 22,20 | 22,61 | 22,20 | 22,52 | 3,16% | 395,00 |
| 14.01.2026 | 21,82 | 21,89 | 21,70 | 21,83 | 1,84% | 3.435,00 |
| 13.01.2026 | 21,45 | 21,50 | 21,39 | 21,44 | 1,37% | 5.795,00 |
| 12.01.2026 | 20,97 | 21,20 | 20,64 | 21,15 | 0,56% | 7.675,00 |
| 09.01.2026 | 20,56 | 21,05 | 20,53 | 21,03 | 2,98% | 2.004,00 |
| 08.01.2026 | 20,47 | 20,52 | 20,29 | 20,42 | -0,77% | 1.488,00 |
| 07.01.2026 | 20,60 | 20,75 | 20,47 | 20,58 | -0,29% | 6.518,00 |
| 06.01.2026 | 20,60 | 20,66 | 20,52 | 20,64 | 2,67% | 1.150,00 |
| 05.01.2026 | 19,98 | 20,13 | 19,98 | 20,10 | 2,59% | 1.762,00 |
| 02.01.2026 | 19,50 | 19,60 | 19,50 | 19,59 | 0,37% | 1.997,00 |
| 30.12.2025 | 19,47 | 19,53 | 19,30 | 19,52 | 1,42% | 1.914,00 |
| 29.12.2025 | 19,19 | 19,39 | 19,13 | 19,25 | -0,58% | 3.818,00 |
| 23.12.2025 | 19,44 | 19,46 | 19,20 | 19,36 | -0,96% | 833,00 |
| 22.12.2025 | 19,60 | 19,61 | 19,28 | 19,55 | -1,35% | 3.236,00 |
| 19.12.2025 | 19,88 | 19,88 | 19,72 | 19,82 | -0,31% | 1.580,00 |
| 18.12.2025 | 19,78 | 19,93 | 19,73 | 19,88 | 1,88% | 1.161,00 |
| 17.12.2025 | 19,83 | 19,83 | 19,51 | 19,51 | -1,45% | 1.671,00 |
| 16.12.2025 | 19,98 | 20,06 | 19,66 | 19,80 | -1,65% | 4.132,00 |
| 15.12.2025 | 20,82 | 20,84 | 20,12 | 20,13 | -1,40% | 3.542,00 |
| 12.12.2025 | 20,65 | 20,65 | 20,37 | 20,42 | -0,53% | 782,00 |
| 11.12.2025 | 20,48 | 20,55 | 20,23 | 20,52 | -0,28% | 1.703,00 |
| 10.12.2025 | 20,54 | 20,61 | 20,29 | 20,58 | -1,86% | 2.095,00 |
| 09.12.2025 | 21,05 | 21,08 | 20,96 | 20,97 | 0,13% | 3.329,00 |
| 08.12.2025 | 21,03 | 21,10 | 20,92 | 20,94 | 0,94% | 2.000,00 |
| 05.12.2025 | 20,77 | 20,79 | 20,62 | 20,75 | -1,31% | 1.227,00 |