20,388€
3,20%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 20,39 | 20,43 | 20,38 | 20,38 | 2,52% | - |
| 03.07.2024 | 19,81 | 20,01 | 19,73 | 19,88 | 0,64% | - |
| 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% | - |
| 05.03.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 2,13% | - |
| 04.03.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,41% | - |
| 01.03.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 1,76% | - |
| 29.02.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,58% | - |
| 28.02.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,00% | - |
| 26.02.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 1,67% | - |
| 23.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,93% | - |
| 22.02.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,03% | - |
| 21.02.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -0,60% | - |
| 20.02.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,24% | - |
| 19.02.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,34% | - |
| 16.02.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 1,82% | - |
| 15.02.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,02% | - |
| 14.02.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 1,99% | - |
| 12.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,09% | - |
| 09.02.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,88% | - |
| 08.02.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -2,14% | - |
| 06.02.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -3,62% | - |
| 05.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 4,16% | - |
| 02.02.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,33% | - |
| 01.02.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,24% | - |
| 31.01.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 2,76% | - |
| 30.01.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -0,79% | - |
| 29.01.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 2,40% | - |
| 26.01.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,87% | - |
| 25.01.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -1,57% | - |
| 24.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 4,83% | - |
| 23.01.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -0,50% | - |
| 22.01.2024 | 15,91 | 15,91 | 15,91 | 15,91 | 1,73% | - |
| 19.01.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,48% | - |
| 18.01.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,19% | - |
| 17.01.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -0,66% | - |
| 16.01.2024 | 15,79 | 15,79 | 15,79 | 15,79 | -0,19% | - |
| 15.01.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 1,51% | - |
| 12.01.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -2,35% | - |
| 11.01.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,14% | - |