27,863€
61,30%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 27,83 | 27,90 | 27,81 | 27,87 | 61,33% | - |
| 18.09.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -3,19% | - |
| 16.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,16% | - |
| 13.09.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,37% | - |
| 12.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,69% | - |
| 11.09.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -0,70% | - |
| 10.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,38% | - |
| 09.09.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -3,48% | - |
| 05.09.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -2,04% | - |
| 16.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,95% | - |
| 15.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 4,16% | - |
| 14.08.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,36% | - |
| 13.08.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 3,05% | - |
| 12.08.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -1,52% | - |
| 09.08.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 2,75% | - |
| 08.08.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -2,33% | - |
| 07.08.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 7,50% | - |
| 06.08.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 2,99% | - |
| 05.08.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -16,72% | - |
| 02.08.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -10,70% | - |
| 01.08.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 7,47% | - |
| 30.07.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -1,84% | - |
| 29.07.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 3,37% | - |
| 26.07.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,14% | - |
| 25.07.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -3,24% | - |
| 24.07.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -1,01% | - |
| 23.07.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 2,19% | - |
| 22.07.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -1,19% | - |
| 18.07.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 0,60% | - |
| 17.07.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 1,44% | - |
| 16.07.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,23% | - |
| 15.07.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,46% | - |
| 12.07.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -1,17% | - |
| 11.07.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,07% | - |
| 10.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,98% | - |
| 09.07.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,58% | - |
| 08.07.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,65% | - |
| 03.07.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,98% | - |
| 02.07.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 2,24% | - |
| 28.06.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 2,58% | - |
| 25.06.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 4,22% | - |
| 24.06.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,50% | - |
| 21.06.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 0,13% | - |
| 20.06.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 1,16% | - |
| 17.06.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,58% | - |
| 14.06.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -0,10% | - |
| 13.06.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -2,53% | - |
| 12.06.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 1,14% | - |
| 07.06.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,00% | - |
| 06.06.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,55% | - |
| 05.06.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -2,51% | - |
| 04.06.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -1,74% | - |
| 03.06.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 2,69% | - |
| 31.05.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,80% | - |
| 30.05.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 1,05% | - |
| 29.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,42% | - |
| 28.05.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -0,74% | - |
| 27.05.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 0,19% | - |
| 24.05.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,23% | - |
| 23.05.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,55% | - |
| 22.05.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,47% | - |
| 21.05.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,02% | - |
| 17.05.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,31% | - |
| 15.05.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 1,24% | - |
| 14.05.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,10% | - |
| 10.05.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,35% | - |
| 03.05.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,06% | - |
| 02.05.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,54% | - |
| 30.04.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 2,38% | - |
| 29.04.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,04% | - |
| 25.04.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -2,66% | - |
| 24.04.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,27% | - |
| 23.04.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,27% | - |
| 22.04.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 2,31% | - |
| 19.04.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 1,90% | - |
| 17.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -4,93% | - |
| 15.04.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,07% | - |
| 12.04.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,02% | - |
| 11.04.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,91% | - |
| 08.04.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 2,51% | - |
| 05.04.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,90% | - |
| 04.04.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,55% | - |
| 03.04.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,85% | - |
| 02.04.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -2,81% | - |
| 28.03.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -1,83% | - |
| 27.03.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,43% | - |
| 26.03.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,22% | - |
| 25.03.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -1,50% | - |
| 22.03.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 2,24% | - |
| 21.03.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 3,39% | - |
| 20.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -1,26% | - |
| 19.03.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -1,21% | - |
| 18.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 2,03% | - |
| 14.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -1,47% | - |
| 13.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,59% | - |
| 12.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -3,13% | - |
| 11.03.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -4,22% | - |
| 08.03.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 5,34% | - |
| 07.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 2,52% | - |
| 06.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 2,37% | - |