28,237€
0,59%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,91 | 28,46 | 27,79 | 28,22 | 0,53% | - |
| 11.11.2026 | 27,87 | 28,23 | 27,40 | 28,07 | 2,51% | 17.420,00 |
| 10.11.2026 | 27,63 | 27,75 | 27,07 | 27,38 | -2,92% | 8.766,00 |
| 09.11.2026 | 27,42 | 28,24 | 27,16 | 28,21 | 8,48% | 552,00 |
| 06.11.2026 | 25,37 | 26,11 | 25,21 | 26,00 | 4,29% | 262,00 |
| 05.11.2026 | 26,51 | 26,64 | 24,89 | 24,93 | -9,14% | 5.463,00 |
| 04.11.2026 | 27,14 | 27,50 | 27,11 | 27,44 | 1,98% | - |
| 03.11.2026 | 26,67 | 27,02 | 26,62 | 26,91 | 0,22% | 87,00 |
| 02.11.2026 | 27,05 | 27,29 | 26,81 | 26,85 | 3,26% | 970,00 |
| 30.10.2026 | 26,24 | 26,41 | 26,00 | 26,00 | -3,96% | 616,00 |
| 29.10.2026 | 27,43 | 27,55 | 27,07 | 27,08 | -1,15% | 80,00 |
| 28.10.2026 | 27,60 | 27,93 | 27,39 | 27,39 | 0,02% | 56,00 |
| 27.10.2026 | 26,88 | 27,45 | 26,85 | 27,39 | 1,80% | 93,00 |
| 26.10.2026 | 26,81 | 27,04 | 26,70 | 26,90 | -0,33% | - |
| 23.10.2026 | 26,87 | 27,07 | 26,78 | 26,99 | -1,60% | 1.950,00 |
| 22.10.2026 | 27,42 | 27,86 | 27,35 | 27,43 | -1,41% | 60,00 |
| 21.10.2026 | 27,82 | 27,97 | 27,62 | 27,82 | -0,03% | 498,00 |
| 20.10.2026 | 27,47 | 27,88 | 27,29 | 27,83 | 0,19% | 1.614,00 |
| 19.10.2026 | 27,86 | 28,00 | 27,69 | 27,78 | 0,68% | 26,00 |
| 16.10.2026 | 28,36 | 28,40 | 27,58 | 27,59 | -2,31% | 668,00 |
| 15.10.2026 | 28,24 | 28,27 | 28,24 | 28,24 | -1,41% | - |
| 14.10.2026 | 29,39 | 29,43 | 28,64 | 28,64 | -2,38% | 17,00 |
| 13.10.2026 | 29,20 | 29,45 | 29,20 | 29,34 | 1,45% | 67,00 |
| 12.10.2026 | 29,48 | 29,56 | 28,91 | 28,92 | -0,88% | 245,00 |
| 09.10.2026 | 28,69 | 29,20 | 28,69 | 29,18 | 2,96% | 40,00 |
| 08.10.2026 | 28,76 | 28,76 | 28,22 | 28,34 | -4,05% | 2.310,00 |
| 07.10.2026 | 29,80 | 29,80 | 29,27 | 29,53 | -1,69% | 670,00 |
| 06.10.2026 | 30,10 | 30,29 | 30,00 | 30,04 | -0,56% | 646,00 |
| 05.10.2026 | 30,24 | 30,39 | 30,05 | 30,21 | 0,38% | 140,00 |
| 02.10.2026 | 29,83 | 30,41 | 29,70 | 30,09 | 1,75% | 3.388,00 |
| 01.10.2026 | 29,59 | 29,70 | 29,21 | 29,58 | 1,72% | 221,00 |
| 30.09.2026 | 29,33 | 29,61 | 29,04 | 29,08 | -0,57% | 640,00 |
| 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 |