29,220€
0,63%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,65 | 29,26 | 28,62 | 29,24 | 0,71% | 89,00 |
| 28.09.2026 | 28,99 | 29,23 | 28,82 | 29,04 | -1,00% | 387,00 |
| 25.09.2026 | 29,15 | 29,37 | 29,00 | 29,33 | 0,34% | 4.800,00 |
| 24.09.2026 | 29,29 | 29,45 | 29,09 | 29,23 | 0,60% | 940,00 |
| 23.09.2026 | 29,71 | 29,81 | 28,96 | 29,06 | -1,63% | 1.492,00 |
| 22.09.2026 | 29,16 | 29,63 | 29,09 | 29,54 | 1,09% | 192,00 |
| 21.09.2026 | 28,55 | 29,31 | 28,42 | 29,22 | 2,19% | 45,00 |
| 18.09.2026 | 28,50 | 28,78 | 28,41 | 28,60 | -2,03% | 91,00 |
| 17.09.2026 | 28,84 | 29,31 | 28,79 | 29,19 | 0,78% | - |
| 16.09.2026 | 28,73 | 29,27 | 28,65 | 28,96 | 1,45% | 2.439,00 |
| 15.09.2026 | 28,58 | 28,74 | 28,30 | 28,55 | -0,43% | 147,00 |
| 14.09.2026 | 28,74 | 28,83 | 28,41 | 28,67 | -0,05% | 2.583,00 |
| 11.09.2026 | 28,16 | 28,75 | 28,10 | 28,69 | 2,85% | - |
| 10.09.2026 | 28,39 | 28,58 | 27,83 | 27,89 | -2,69% | 1.565,00 |
| 09.09.2026 | 28,90 | 29,01 | 28,36 | 28,66 | 0,81% | 2.278,00 |
| 08.09.2026 | 28,73 | 28,75 | 28,30 | 28,43 | -4,46% | 2.570,00 |
| 07.09.2026 | 29,63 | 29,89 | 29,59 | 29,76 | 1,71% | 971,00 |
| 04.09.2026 | 29,07 | 29,33 | 28,77 | 29,26 | -1,46% | 90,00 |
| 03.09.2026 | 29,11 | 29,79 | 29,11 | 29,69 | 3,02% | 619,00 |
| 02.09.2026 | 28,56 | 28,84 | 28,23 | 28,82 | -1,04% | 540,00 |
| 01.09.2026 | 29,95 | 29,95 | 29,01 | 29,13 | -2,12% | 730,00 |
| 31.08.2026 | 30,03 | 30,14 | 29,71 | 29,76 | -1,69% | 4.036,00 |
| 28.08.2026 | 30,24 | 30,56 | 30,05 | 30,27 | 0,62% | 93,00 |
| 27.08.2026 | 30,07 | 30,26 | 29,86 | 30,08 | -0,92% | 47,00 |
| 26.08.2026 | 30,43 | 30,50 | 30,19 | 30,36 | -0,39% | 2.790,00 |
| 25.08.2026 | 30,12 | 30,50 | 30,04 | 30,48 | 2,04% | 1.154,00 |
| 24.08.2026 | 30,05 | 30,16 | 29,61 | 29,87 | -1,14% | 59,00 |
| 21.08.2026 | 29,99 | 30,35 | 29,80 | 30,22 | -0,12% | 1.080,00 |
| 20.08.2026 | 30,46 | 30,54 | 30,24 | 30,25 | -2,27% | - |
| 19.08.2026 | 30,54 | 31,34 | 30,48 | 30,95 | -7,22% | 291,00 |
| 05.05.2026 | 32,92 | 33,36 | 32,41 | 33,36 | 0,14% | 1.840,00 |
| 04.05.2026 | 33,90 | 33,90 | 33,10 | 33,31 | -2,20% | 3.338,00 |
| 30.04.2026 | 33,16 | 34,17 | 32,99 | 34,06 | -6,43% | 2.552,00 |
| 29.04.2026 | 35,90 | 37,90 | 35,71 | 36,40 | -0,94% | 2.721,00 |
| 28.04.2026 | 32,27 | 37,05 | 32,21 | 36,75 | 12,99% | 2.906,00 |
| 27.04.2026 | 32,50 | 32,82 | 32,10 | 32,53 | -0,43% | 2.305,00 |
| 24.04.2026 | 32,10 | 32,71 | 31,91 | 32,67 | 4,38% | 6.035,00 |
| 23.04.2026 | 31,52 | 31,61 | 31,00 | 31,30 | -0,82% | 3.928,00 |
| 22.04.2026 | 31,58 | 31,84 | 31,35 | 31,55 | -1,13% | 946,00 |
| 21.04.2026 | 32,31 | 32,55 | 31,74 | 31,92 | -2,27% | 3.688,00 |
| 20.04.2026 | 32,52 | 32,67 | 32,20 | 32,66 | 2,67% | 1.906,00 |
| 17.04.2026 | 31,09 | 32,00 | 30,94 | 31,81 | 0,21% | 1.273,00 |
| 16.04.2026 | 31,86 | 31,89 | 31,51 | 31,74 | 1,66% | 7.230,00 |
| 15.04.2026 | 30,92 | 31,40 | 30,92 | 31,22 | -1,89% | 783,00 |
| 14.04.2026 | 31,28 | 31,94 | 31,25 | 31,82 | 0,25% | 2.314,00 |
| 13.04.2026 | 31,20 | 31,76 | 31,09 | 31,74 | 1,01% | 2.440,00 |
| 10.04.2026 | 31,36 | 31,57 | 31,10 | 31,42 | 2,26% | 2.499,00 |
| 09.04.2026 | 30,47 | 30,82 | 30,28 | 30,73 | -0,11% | 3.348,00 |
| 08.04.2026 | 30,38 | 31,50 | 30,27 | 30,76 | 4,93% | 1.086,00 |
| 07.04.2026 | 29,11 | 29,42 | 28,62 | 29,32 | 3,07% | 4.716,00 |
| 02.04.2026 | 28,12 | 28,71 | 27,91 | 28,45 | -2,57% | 828,00 |
| 01.04.2026 | 28,93 | 29,43 | 28,84 | 29,20 | 2,93% | 8.436,00 |
| 31.03.2026 | 27,71 | 28,47 | 27,08 | 28,37 | 4,24% | 3.000,00 |
| 30.03.2026 | 27,47 | 27,70 | 27,06 | 27,21 | -2,28% | 780,00 |
| 27.03.2026 | 28,80 | 28,80 | 27,79 | 27,85 | -5,16% | 4.738,00 |
| 26.03.2026 | 29,54 | 30,68 | 29,21 | 29,36 | -2,44% | 8.600,00 |
| 25.03.2026 | 30,10 | 30,41 | 29,96 | 30,10 | 2,82% | 2.092,00 |
| 24.03.2026 | 28,82 | 29,38 | 28,59 | 29,27 | 0,74% | 3.806,00 |
| 23.03.2026 | 27,85 | 29,47 | 27,53 | 29,06 | 0,55% | 1.840,00 |
| 20.03.2026 | 29,80 | 30,05 | 28,89 | 28,90 | -3,00% | 545,00 |
| 19.03.2026 | 29,97 | 30,08 | 29,40 | 29,79 | -1,60% | 2.036,00 |
| 18.03.2026 | 30,74 | 30,77 | 30,23 | 30,28 | -0,84% | 2.555,00 |
| 17.03.2026 | 29,67 | 30,59 | 29,65 | 30,53 | 3,39% | 4.564,00 |
| 16.03.2026 | 29,36 | 29,64 | 29,25 | 29,53 | -1,48% | 1.957,00 |
| 13.03.2026 | 29,87 | 29,99 | 29,61 | 29,98 | 0,07% | 5.021,00 |
| 12.03.2026 | 30,06 | 30,32 | 29,86 | 29,96 | 0,37% | 378,00 |
| 11.03.2026 | 29,85 | 29,89 | 29,69 | 29,85 | -2,13% | 7.266,00 |
| 10.03.2026 | 29,52 | 30,51 | 29,22 | 30,50 | 3,11% | 2.398,00 |
| 09.03.2026 | 28,15 | 29,58 | 27,81 | 29,58 | 1,35% | 1.652,00 |
| 06.03.2026 | 30,13 | 30,30 | 29,11 | 29,18 | -2,86% | 3.273,00 |
| 05.03.2026 | 30,84 | 31,19 | 29,92 | 30,04 | -5,16% | 390,00 |
| 04.03.2026 | 29,91 | 31,75 | 29,89 | 31,68 | 5,18% | 1.398,00 |
| 03.03.2026 | 30,79 | 30,81 | 28,73 | 30,12 | -6,75% | 4.876,00 |
| 02.03.2026 | 32,47 | 32,50 | 31,95 | 32,30 | -0,03% | 1.272,00 |
| 27.02.2026 | 32,58 | 32,80 | 32,19 | 32,31 | 1,56% | 972,00 |
| 26.02.2026 | 31,80 | 32,12 | 31,64 | 31,81 | -2,26% | 865,00 |
| 25.02.2026 | 32,00 | 32,58 | 31,98 | 32,55 | -0,47% | 1.025,00 |
| 24.02.2026 | 32,34 | 33,71 | 32,24 | 32,70 | -0,47% | 1.973,00 |
| 23.02.2026 | 32,30 | 34,86 | 32,11 | 32,86 | 1,08% | 2.094,00 |
| 20.02.2026 | 32,02 | 32,91 | 31,92 | 32,51 | 4,17% | 2.951,00 |
| 19.02.2026 | 31,26 | 31,27 | 31,03 | 31,21 | 0,24% | 1.617,00 |
| 18.02.2026 | 31,03 | 31,25 | 30,94 | 31,13 | 2,79% | 694,00 |
| 17.02.2026 | 30,20 | 30,42 | 30,04 | 30,29 | 0,50% | 1.922,00 |
| 16.02.2026 | 30,51 | 30,52 | 30,02 | 30,14 | -1,21% | 394,00 |
| 13.02.2026 | 30,72 | 30,90 | 30,46 | 30,51 | -4,00% | 695,00 |
| 12.02.2026 | 32,04 | 32,13 | 31,62 | 31,78 | -1,04% | 358,00 |
| 11.02.2026 | 31,82 | 32,58 | 31,78 | 32,11 | 0,77% | 4.312,00 |
| 10.02.2026 | 31,28 | 31,99 | 31,25 | 31,87 | 0,30% | 1.515,00 |
| 09.02.2026 | 30,98 | 31,82 | 30,95 | 31,77 | 2,58% | 2.334,00 |
| 06.02.2026 | 29,63 | 33,20 | 29,59 | 30,97 | 6,92% | 5.796,00 |
| 05.02.2026 | 29,12 | 29,26 | 28,93 | 28,97 | -0,65% | 803,00 |
| 04.02.2026 | 29,03 | 29,72 | 28,94 | 29,16 | 5,61% | 592,00 |
| 03.02.2026 | 26,94 | 27,66 | 25,70 | 27,61 | 3,56% | 2.550,00 |
| 02.02.2026 | 26,22 | 26,70 | 26,11 | 26,66 | 0,76% | 1.127,00 |
| 30.01.2026 | 26,38 | 26,67 | 26,22 | 26,46 | 1,07% | 1.106,00 |
| 29.01.2026 | 26,18 | 26,39 | 25,83 | 26,18 | -1,23% | 732,00 |
| 28.01.2026 | 26,21 | 26,57 | 26,04 | 26,50 | 0,59% | 2.059,00 |
| 27.01.2026 | 26,58 | 26,66 | 26,32 | 26,35 | -0,19% | 1.203,00 |
| 26.01.2026 | 26,66 | 26,74 | 26,40 | 26,40 | -0,09% | 865,00 |
| 23.01.2026 | 26,69 | 26,95 | 26,42 | 26,42 | -2,22% | 333,00 |