35,213€
1,20%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 26,86 | 27,12 | 26,86 | 27,02 | -0,24% | 356,00 |
| 21.01.2026 | 26,82 | 27,23 | 26,61 | 27,09 | 2,40% | 444,00 |
| 20.01.2026 | 26,94 | 26,94 | 26,41 | 26,45 | -5,54% | 541,00 |
| 19.01.2026 | 27,74 | 28,02 | 27,62 | 28,00 | 0,85% | 160,00 |
| 16.01.2026 | 27,80 | 27,84 | 27,60 | 27,77 | 0,40% | 1.419,00 |
| 15.01.2026 | 27,64 | 27,89 | 27,62 | 27,66 | -0,45% | 569,00 |
| 14.01.2026 | 27,67 | 28,12 | 27,52 | 27,78 | 2,00% | 5.578,00 |
| 13.01.2026 | 27,16 | 27,58 | 27,12 | 27,24 | 2,95% | 1.254,00 |
| 12.01.2026 | 26,49 | 26,52 | 26,44 | 26,46 | -1,08% | 679,00 |
| 09.01.2026 | 25,85 | 26,91 | 25,85 | 26,75 | 2,47% | 3.055,00 |
| 08.01.2026 | 25,83 | 26,35 | 25,81 | 26,10 | -0,63% | 18,00 |
| 07.01.2026 | 26,35 | 26,66 | 26,23 | 26,27 | -1,79% | 733,00 |
| 06.01.2026 | 26,77 | 26,90 | 26,51 | 26,75 | 1,25% | 1.840,00 |
| 05.01.2026 | 26,13 | 26,43 | 26,11 | 26,42 | 4,35% | 143,00 |
| 02.01.2026 | 24,97 | 25,33 | 24,85 | 25,32 | 1,36% | 1.120,00 |
| 30.12.2025 | 24,94 | 25,00 | 24,91 | 24,98 | -0,28% | 4,00 |
| 29.12.2025 | 25,07 | 25,11 | 24,96 | 25,05 | -0,48% | 1.008,00 |
| 23.12.2025 | 25,23 | 25,29 | 25,17 | 25,17 | -1,83% | 195,00 |
| 22.12.2025 | 25,37 | 25,76 | 25,28 | 25,64 | 1,20% | 974,00 |
| 19.12.2025 | 25,15 | 25,39 | 25,14 | 25,33 | 1,54% | 54,00 |
| 18.12.2025 | 24,78 | 25,10 | 24,78 | 24,95 | -0,60% | 1.266,00 |
| 17.12.2025 | 25,34 | 25,35 | 24,80 | 25,10 | -3,03% | 1.567,00 |
| 16.12.2025 | 25,79 | 26,10 | 25,76 | 25,88 | -1,99% | 3.938,00 |
| 15.12.2025 | 26,50 | 26,60 | 26,35 | 26,41 | 2,21% | 704,00 |
| 12.12.2025 | 25,96 | 26,29 | 25,40 | 25,84 | 0,94% | 124,00 |
| 11.12.2025 | 25,28 | 25,62 | 25,24 | 25,60 | -0,41% | 3.800,00 |
| 10.12.2025 | 25,53 | 25,75 | 25,44 | 25,70 | 2,09% | 38,00 |
| 09.12.2025 | 25,30 | 25,34 | 25,18 | 25,18 | -0,53% | 107,00 |
| 08.12.2025 | 25,49 | 25,53 | 25,25 | 25,31 | 1,54% | 466,00 |
| 05.12.2025 | 24,64 | 24,96 | 24,61 | 24,93 | 0,65% | 262,00 |