1,684€
0,06%
Echtzeit-Aktienkurs MITSUBISHI MOTORS
Bid:
Ask:
Aktienkurse zur MITSUBISHI MOTORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 0,73% | 2.041,00 |
| 04.05.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -1,67% | 480,00 |
| 30.04.2026 | 1,64 | 1,68 | 1,63 | 1,67 | -1,24% | 5.801,00 |
| 29.04.2026 | 1,71 | 1,71 | 1,69 | 1,69 | -0,06% | - |
| 28.04.2026 | 1,71 | 1,73 | 1,69 | 1,69 | -1,40% | 658,00 |
| 27.04.2026 | 1,68 | 1,72 | 1,67 | 1,72 | 2,51% | - |
| 24.04.2026 | 1,67 | 1,69 | 1,67 | 1,68 | -1,41% | 551,00 |
| 23.04.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -1,51% | 1.774,00 |
| 22.04.2026 | 1,72 | 1,73 | 1,72 | 1,73 | -0,98% | 13.575,00 |
| 21.04.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -2,90% | 7.274,00 |
| 20.04.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,06% | 3.342,00 |
| 17.04.2026 | 1,76 | 1,80 | 1,76 | 1,79 | 3,04% | 3.160,00 |
| 16.04.2026 | 1,75 | 1,77 | 1,74 | 1,74 | 2,17% | 1.761,00 |
| 15.04.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 0,71% | - |
| 14.04.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 1,68% | 369,00 |
| 13.04.2026 | 1,64 | 1,66 | 1,63 | 1,66 | -2,80% | 4.508,00 |
| 10.04.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,52% | 749,00 |
| 09.04.2026 | 1,72 | 1,72 | 1,70 | 1,72 | -2,49% | - |
| 08.04.2026 | 1,74 | 1,77 | 1,74 | 1,77 | 4,56% | 2.944,00 |
| 07.04.2026 | 1,66 | 1,69 | 1,65 | 1,69 | -0,12% | 5.500,00 |
| 02.04.2026 | 1,66 | 1,70 | 1,66 | 1,69 | -0,29% | 56.537,00 |
| 01.04.2026 | 1,69 | 1,70 | 1,68 | 1,70 | -1,40% | 594,00 |
| 31.03.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 0,64% | - |
| 30.03.2026 | 1,68 | 1,72 | 1,67 | 1,71 | -4,69% | 14.056,00 |
| 27.03.2026 | 1,81 | 1,81 | 1,79 | 1,79 | -2,50% | 2.760,00 |
| 26.03.2026 | 1,85 | 1,85 | 1,83 | 1,84 | -2,08% | 10.247,00 |
| 25.03.2026 | 1,87 | 1,88 | 1,87 | 1,88 | -0,69% | 1.243,00 |
| 24.03.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 1,12% | 4.419,00 |
| 23.03.2026 | 1,82 | 1,89 | 1,80 | 1,87 | -1,06% | 79.806,00 |
| 20.03.2026 | 1,90 | 1,92 | 1,88 | 1,89 | -0,74% | 2.038,00 |
| 19.03.2026 | 1,90 | 1,91 | 1,88 | 1,90 | -3,84% | 1.300,00 |
| 18.03.2026 | 1,99 | 2,00 | 1,96 | 1,98 | -0,50% | 15.254,00 |
| 17.03.2026 | 1,97 | 1,99 | 1,97 | 1,99 | 0,30% | 143,00 |
| 16.03.2026 | 1,99 | 1,99 | 1,98 | 1,98 | -0,60% | - |
| 13.03.2026 | 1,99 | 2,00 | 1,98 | 2,00 | -0,25% | 56,00 |
| 12.03.2026 | 2,02 | 2,02 | 1,99 | 2,00 | -3,01% | 70,00 |
| 11.03.2026 | 2,06 | 2,07 | 2,06 | 2,06 | 0,34% | 6.338,00 |
| 10.03.2026 | 2,04 | 2,07 | 2,03 | 2,06 | 0,54% | 375,00 |
| 09.03.2026 | 2,01 | 2,05 | 2,01 | 2,04 | 0,39% | 48.042,00 |
| 06.03.2026 | 2,08 | 2,09 | 2,03 | 2,04 | -0,39% | 14.169,00 |
| 05.03.2026 | 2,07 | 2,08 | 2,03 | 2,04 | -2,39% | 8.000,00 |
| 04.03.2026 | 2,05 | 2,10 | 2,03 | 2,09 | 0,14% | 14.670,00 |
| 03.03.2026 | 2,12 | 2,12 | 2,03 | 2,09 | -6,40% | 14.430,00 |
| 02.03.2026 | 2,24 | 2,24 | 2,22 | 2,23 | -3,67% | 561,00 |
| 27.02.2026 | 2,33 | 2,33 | 2,32 | 2,32 | 2,66% | 34,00 |
| 26.02.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -0,70% | - |
| 25.02.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -0,09% | - |
| 24.02.2026 | 2,28 | 2,28 | 2,26 | 2,28 | -3,56% | 9.507,00 |
| 23.02.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 0,00% | 901,00 |
| 20.02.2026 | 2,36 | 2,39 | 2,34 | 2,36 | -1,17% | 10.359,00 |
| 19.02.2026 | 2,44 | 2,45 | 2,38 | 2,39 | -2,81% | 378,00 |
| 18.02.2026 | 2,45 | 2,47 | 2,44 | 2,46 | -0,36% | 3.480,00 |
| 17.02.2026 | 2,45 | 2,47 | 2,44 | 2,47 | 2,75% | 15.537,00 |
| 16.02.2026 | 2,41 | 2,42 | 2,37 | 2,40 | -2,87% | 6.432,00 |
| 13.02.2026 | 2,45 | 2,48 | 2,44 | 2,47 | 2,40% | - |
| 12.02.2026 | 2,43 | 2,46 | 2,41 | 2,41 | -1,83% | 4.192,00 |
| 11.02.2026 | 2,45 | 2,47 | 2,45 | 2,46 | 0,99% | 36.400,00 |
| 10.02.2026 | 2,48 | 2,51 | 2,39 | 2,44 | 4,82% | 11.553,00 |
| 09.02.2026 | 2,31 | 2,35 | 2,28 | 2,32 | -1,40% | 919,00 |
| 06.02.2026 | 2,36 | 2,38 | 2,30 | 2,36 | 10,04% | 17.848,00 |
| 05.02.2026 | 2,16 | 2,16 | 2,12 | 2,14 | -0,23% | 1.522,00 |
| 04.02.2026 | 2,14 | 2,17 | 2,13 | 2,15 | 4,48% | 28.500,00 |
| 03.02.2026 | 2,08 | 2,08 | 2,04 | 2,05 | -2,70% | 26.150,00 |
| 02.02.2026 | 2,07 | 2,12 | 2,07 | 2,11 | 1,64% | 434,00 |
| 30.01.2026 | 2,07 | 2,09 | 2,06 | 2,08 | 3,33% | - |
| 29.01.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 1,41% | 985,00 |
| 28.01.2026 | 1,98 | 1,99 | 1,97 | 1,98 | -0,75% | 834,00 |
| 27.01.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -2,54% | - |
| 26.01.2026 | 2,05 | 2,07 | 2,05 | 2,05 | -0,05% | 18.256,00 |
| 23.01.2026 | 2,10 | 2,11 | 1,89 | 2,05 | -3,76% | 1.892,00 |
| 22.01.2026 | 2,12 | 2,13 | 2,11 | 2,13 | 0,28% | 1.806,00 |
| 21.01.2026 | 2,13 | 2,14 | 2,09 | 2,12 | 0,81% | 37.514,00 |
| 20.01.2026 | 2,13 | 2,13 | 2,10 | 2,11 | -2,86% | 231,00 |
| 19.01.2026 | 2,18 | 2,18 | 2,16 | 2,17 | -0,73% | 4.083,00 |
| 16.01.2026 | 2,17 | 2,21 | 2,13 | 2,19 | 4,25% | 3.435,00 |
| 15.01.2026 | 2,10 | 2,12 | 2,10 | 2,10 | 1,50% | - |
| 14.01.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -0,10% | - |
| 13.01.2026 | 2,06 | 2,07 | 2,06 | 2,07 | 0,78% | 624,00 |
| 12.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,44% | 4.900,00 |
| 09.01.2026 | 2,01 | 2,07 | 2,01 | 2,06 | 2,90% | - |
| 08.01.2026 | 1,99 | 2,01 | 1,99 | 2,00 | -1,38% | - |
| 07.01.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -0,54% | - |
| 06.01.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -0,05% | - |
| 05.01.2026 | 2,03 | 2,04 | 2,02 | 2,04 | 1,44% | 1.006,00 |
| 02.01.2026 | 2,02 | 2,02 | 2,01 | 2,01 | 0,15% | - |
| 30.12.2025 | 2,02 | 2,03 | 2,00 | 2,01 | -0,54% | - |
| 29.12.2025 | 2,03 | 2,03 | 2,02 | 2,02 | -0,88% | 34.232,00 |
| 23.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,05% | - |
| 22.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,44% | - |
| 19.12.2025 | 2,05 | 2,05 | 2,00 | 2,03 | 2,06% | 210,00 |
| 18.12.2025 | 2,00 | 2,01 | 1,93 | 1,99 | -0,30% | 500,00 |
| 17.12.2025 | 2,02 | 2,02 | 1,98 | 2,00 | 0,00% | - |
| 16.12.2025 | 2,02 | 2,02 | 1,97 | 2,00 | -1,53% | 42.000,00 |
| 15.12.2025 | 2,06 | 2,06 | 2,00 | 2,03 | 1,55% | 368,00 |
| 12.12.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -1,48% | 20.960,00 |
| 11.12.2025 | 2,01 | 2,03 | 2,01 | 2,03 | 0,00% | 25.000,00 |
| 10.12.2025 | 2,01 | 2,03 | 2,01 | 2,03 | 0,65% | - |
| 09.12.2025 | 2,01 | 2,02 | 2,01 | 2,01 | 0,45% | 1.080,00 |
| 08.12.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -0,55% | - |
| 05.12.2025 | 2,01 | 2,02 | 2,01 | 2,02 | -0,35% | - |