21,055€
-0,84%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,88 | 25,20 | 24,82 | 25,20 | 1,30% | 2.449,00 |
| 04.05.2026 | 25,08 | 25,38 | 24,86 | 24,88 | -1,41% | 2.990,00 |
| 30.04.2026 | 24,45 | 25,24 | 24,37 | 25,24 | -1,05% | 2.339,00 |
| 29.04.2026 | 25,66 | 25,79 | 25,50 | 25,50 | 0,62% | 1.991,00 |
| 28.04.2026 | 25,64 | 25,93 | 25,15 | 25,35 | 1,96% | 6.291,00 |
| 27.04.2026 | 25,01 | 25,10 | 24,83 | 24,86 | -2,31% | 5.173,00 |
| 24.04.2026 | 25,55 | 25,58 | 25,24 | 25,45 | 0,14% | 4.348,00 |
| 23.04.2026 | 25,51 | 25,54 | 25,25 | 25,41 | 2,76% | 4.837,00 |
| 22.04.2026 | 24,15 | 25,03 | 24,03 | 24,73 | 3,31% | 4.978,00 |
| 21.04.2026 | 24,10 | 24,48 | 23,77 | 23,94 | -1,74% | 3.241,00 |
| 20.04.2026 | 24,27 | 24,41 | 24,08 | 24,36 | 1,03% | 5.493,00 |
| 17.04.2026 | 23,36 | 24,27 | 23,25 | 24,11 | -1,09% | 3.867,00 |
| 16.04.2026 | 24,45 | 24,52 | 24,32 | 24,38 | -0,91% | 1.924,00 |
| 15.04.2026 | 24,27 | 24,63 | 24,25 | 24,60 | -4,68% | 3.994,00 |
| 14.04.2026 | 25,28 | 25,82 | 25,24 | 25,81 | 0,42% | 1.113,00 |
| 13.04.2026 | 25,46 | 25,73 | 25,27 | 25,70 | 0,61% | 1.733,00 |
| 10.04.2026 | 25,56 | 25,59 | 25,37 | 25,55 | -1,76% | 3.796,00 |
| 09.04.2026 | 25,78 | 26,80 | 25,55 | 26,00 | -1,54% | 1.767,00 |
| 08.04.2026 | 26,12 | 26,54 | 26,07 | 26,41 | 2,81% | 1.514,00 |
| 07.04.2026 | 26,00 | 26,13 | 25,52 | 25,69 | -0,75% | 1.268,00 |
| 02.04.2026 | 25,60 | 26,00 | 25,30 | 25,88 | 1,91% | 3.405,00 |
| 01.04.2026 | 24,96 | 25,85 | 24,84 | 25,40 | 7,18% | 10.590,00 |
| 31.03.2026 | 23,47 | 23,96 | 23,03 | 23,69 | -1,57% | 4.089,00 |
| 30.03.2026 | 23,88 | 24,28 | 23,88 | 24,07 | 1,86% | 1.223,00 |
| 27.03.2026 | 24,42 | 24,57 | 23,63 | 23,63 | -1,95% | 6.884,00 |
| 26.03.2026 | 24,52 | 24,54 | 24,03 | 24,10 | -3,16% | 704,00 |
| 25.03.2026 | 24,66 | 24,91 | 24,66 | 24,89 | 0,67% | 4.710,00 |
| 24.03.2026 | 24,26 | 24,77 | 23,69 | 24,73 | -2,90% | 2.767,00 |
| 23.03.2026 | 24,57 | 25,67 | 24,37 | 25,46 | 0,70% | 3.353,00 |
| 20.03.2026 | 26,38 | 26,44 | 25,23 | 25,29 | -4,75% | 9.233,00 |
| 19.03.2026 | 26,47 | 26,63 | 26,11 | 26,55 | -0,83% | 5.792,00 |
| 18.03.2026 | 27,14 | 27,16 | 26,71 | 26,77 | -0,42% | 3.328,00 |
| 17.03.2026 | 26,61 | 26,93 | 26,58 | 26,88 | 2,43% | 3.182,00 |
| 16.03.2026 | 26,28 | 26,64 | 26,18 | 26,24 | 0,32% | 1.141,00 |
| 13.03.2026 | 26,06 | 26,60 | 25,77 | 26,16 | 0,88% | 1.341,00 |
| 12.03.2026 | 25,91 | 26,70 | 25,90 | 25,93 | 3,48% | 2.498,00 |
| 11.03.2026 | 25,18 | 25,18 | 24,95 | 25,06 | -2,50% | 1.796,00 |
| 10.03.2026 | 25,28 | 26,53 | 25,27 | 25,70 | -0,81% | 3.055,00 |
| 09.03.2026 | 25,02 | 26,07 | 24,44 | 25,91 | 1,91% | 5.056,00 |
| 06.03.2026 | 26,07 | 26,20 | 25,36 | 25,43 | -0,99% | 4.302,00 |
| 05.03.2026 | 26,11 | 26,63 | 25,66 | 25,68 | -3,39% | 4.036,00 |
| 04.03.2026 | 25,23 | 27,05 | 25,17 | 26,58 | 2,41% | 3.751,00 |
| 03.03.2026 | 26,74 | 26,78 | 24,80 | 25,96 | -7,58% | 9.634,00 |
| 02.03.2026 | 28,18 | 28,29 | 27,78 | 28,08 | 4,63% | 5.466,00 |
| 27.02.2026 | 27,15 | 27,38 | 26,82 | 26,84 | 0,97% | 3.446,00 |
| 26.02.2026 | 26,53 | 26,77 | 26,34 | 26,58 | 1,52% | 6.710,00 |
| 25.02.2026 | 25,74 | 26,23 | 25,72 | 26,19 | -0,66% | 3.027,00 |
| 24.02.2026 | 26,25 | 26,36 | 25,51 | 26,36 | -3,86% | 6.959,00 |
| 23.02.2026 | 27,28 | 27,43 | 27,16 | 27,42 | 0,19% | 5.638,00 |
| 20.02.2026 | 27,13 | 27,43 | 26,90 | 27,37 | 1,73% | 3.689,00 |
| 19.02.2026 | 27,00 | 27,40 | 26,51 | 26,90 | -1,28% | 1.680,00 |
| 18.02.2026 | 27,07 | 27,56 | 27,06 | 27,25 | 3,37% | 4.277,00 |
| 17.02.2026 | 26,57 | 26,77 | 26,16 | 26,36 | -3,49% | 2.430,00 |
| 16.02.2026 | 27,40 | 27,75 | 27,31 | 27,31 | -2,51% | 2.316,00 |
| 13.02.2026 | 27,71 | 28,09 | 27,59 | 28,02 | 3,19% | 8.511,00 |
| 12.02.2026 | 27,51 | 27,85 | 26,99 | 27,15 | -4,93% | 4.955,00 |
| 11.02.2026 | 28,15 | 28,76 | 28,08 | 28,56 | 1,91% | 6.332,00 |
| 10.02.2026 | 27,67 | 28,10 | 27,63 | 28,02 | 2,49% | 5.254,00 |
| 09.02.2026 | 26,70 | 27,60 | 26,70 | 27,34 | 1,73% | 4.094,00 |
| 06.02.2026 | 26,00 | 27,00 | 25,84 | 26,88 | 6,68% | 3.830,00 |
| 05.02.2026 | 25,42 | 25,51 | 25,17 | 25,19 | -4,88% | 1.466,00 |
| 04.02.2026 | 25,61 | 26,52 | 25,59 | 26,49 | 5,73% | 3.302,00 |
| 03.02.2026 | 25,26 | 25,50 | 24,63 | 25,05 | -0,01% | 4.288,00 |
| 02.02.2026 | 24,49 | 25,16 | 24,45 | 25,05 | 2,02% | 1.662,00 |
| 30.01.2026 | 24,66 | 24,92 | 24,20 | 24,56 | -0,71% | 1.241,00 |
| 29.01.2026 | 24,76 | 24,85 | 24,20 | 24,73 | 1,47% | 1.375,00 |
| 28.01.2026 | 24,51 | 24,51 | 24,24 | 24,38 | -0,79% | 1.986,00 |
| 27.01.2026 | 24,82 | 24,87 | 24,52 | 24,57 | -0,85% | 1.455,00 |
| 26.01.2026 | 25,04 | 25,13 | 24,58 | 24,78 | 0,45% | 954,00 |
| 23.01.2026 | 24,70 | 24,81 | 24,55 | 24,67 | -3,38% | 1.393,00 |
| 22.01.2026 | 25,29 | 25,63 | 25,21 | 25,53 | -2,42% | 2.020,00 |
| 21.01.2026 | 25,98 | 26,41 | 25,78 | 26,16 | 2,55% | 2.223,00 |
| 20.01.2026 | 25,98 | 26,00 | 24,81 | 25,51 | -3,61% | 7.535,00 |
| 19.01.2026 | 26,57 | 26,62 | 26,27 | 26,47 | 4,79% | 5.928,00 |
| 16.01.2026 | 25,38 | 25,42 | 25,14 | 25,26 | -2,88% | 4.932,00 |
| 15.01.2026 | 26,00 | 26,24 | 25,84 | 26,01 | 3,04% | 5.320,00 |
| 14.01.2026 | 25,35 | 25,57 | 25,08 | 25,24 | 4,36% | 2.740,00 |
| 13.01.2026 | 24,12 | 24,50 | 24,11 | 24,19 | -0,40% | 4.029,00 |
| 12.01.2026 | 23,61 | 24,67 | 23,22 | 24,28 | 0,86% | 5.687,00 |
| 09.01.2026 | 23,26 | 24,09 | 23,05 | 24,08 | 2,62% | 4.621,00 |
| 08.01.2026 | 23,31 | 23,50 | 23,22 | 23,46 | 3,02% | 1.793,00 |
| 07.01.2026 | 22,73 | 22,86 | 22,64 | 22,77 | -0,88% | 731,00 |
| 06.01.2026 | 23,15 | 23,39 | 22,89 | 22,98 | 0,15% | 4.955,00 |
| 05.01.2026 | 22,75 | 23,30 | 22,54 | 22,94 | 9,32% | 4.714,00 |
| 02.01.2026 | 20,91 | 21,06 | 20,79 | 20,99 | -0,20% | 3.699,00 |
| 30.12.2025 | 20,92 | 21,03 | 20,92 | 21,03 | -0,05% | 2.007,00 |
| 29.12.2025 | 21,05 | 21,08 | 20,90 | 21,04 | -0,48% | 4.737,00 |
| 23.12.2025 | 21,16 | 21,24 | 21,09 | 21,14 | 1,27% | 1.100,00 |
| 22.12.2025 | 20,93 | 21,23 | 20,40 | 20,88 | -1,53% | 6.132,00 |
| 19.12.2025 | 21,33 | 21,61 | 20,98 | 21,20 | 1,03% | 3.107,00 |
| 18.12.2025 | 20,81 | 21,25 | 20,81 | 20,98 | -0,33% | 1.589,00 |
| 17.12.2025 | 21,46 | 21,47 | 20,50 | 21,05 | -4,10% | 3.662,00 |
| 16.12.2025 | 22,01 | 22,20 | 21,66 | 21,95 | -1,92% | 1.481,00 |
| 15.12.2025 | 22,42 | 22,51 | 22,38 | 22,38 | 0,08% | 1.160,00 |
| 12.12.2025 | 22,65 | 22,68 | 22,08 | 22,37 | -1,40% | 8.373,00 |
| 11.12.2025 | 22,30 | 22,68 | 22,20 | 22,68 | -3,58% | 2.945,00 |
| 10.12.2025 | 23,24 | 23,58 | 23,18 | 23,53 | -0,60% | 1.713,00 |
| 09.12.2025 | 23,43 | 23,71 | 23,35 | 23,67 | 2,74% | 4.721,00 |
| 08.12.2025 | 23,21 | 23,30 | 23,00 | 23,04 | 1,42% | 1.464,00 |
| 05.12.2025 | 22,66 | 22,82 | 22,50 | 22,71 | 2,20% | 3.195,00 |