26,300€
-1,87%
Echtzeit-Aktienkurs HITACHI CONSTR.MACH.
Bid:
Ask:
Aktienkurse zur HITACHI CONSTR.MACH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -3,73% | - |
| 28.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 27.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 26.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.08.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 22.08.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 21.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 20.08.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -2,24% | - |
| 19.08.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | - |
| 18.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 15.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 14.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 12.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | - |
| 11.08.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 08.08.2025 | 26,60 | 27,00 | 26,60 | 27,00 | 3,05% | - |
| 07.08.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | - |
| 06.08.2025 | 25,80 | 26,60 | 25,80 | 25,80 | 0,78% | 200,00 |
| 05.08.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 04.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 01.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 31.07.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | - |
| 30.07.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | - |
| 29.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 28.07.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | - |
| 25.07.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 24.07.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 0,00% | - |
| 23.07.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 8,06% | - |
| 22.07.2025 | 24,80 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.07.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 16.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 15.07.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 14.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 11.07.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 10.07.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 09.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.07.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | - |
| 07.07.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 04.07.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 03.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 02.07.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -1,64% | 600,00 |
| 01.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 30.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 27.06.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 26.06.2025 | 25,00 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 25.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 24.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 20.06.2025 | 24,40 | 24,40 | 24,20 | 24,20 | -2,42% | - |
| 19.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 3,00 |
| 18.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 17.06.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
| 16.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 13.06.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 5,00 |
| 12.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.06.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 10.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 09.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 06.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 05.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 04.06.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 03.06.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 02.06.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 30.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
| 29.05.2025 | 27,00 | 27,00 | 26,40 | 26,40 | 1,54% | 630,00 |
| 28.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 27.05.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 26.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 23.05.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 22.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 21.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | 0,77% | - |
| 20.05.2025 | 26,00 | 26,60 | 26,00 | 26,00 | -0,76% | 201,00 |
| 19.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 16.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 15.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | - |
| 14.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 13.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 12.05.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 4,62% | 232,00 |
| 09.05.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | - |
| 08.05.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | - |
| 07.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 06.05.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 05.05.2025 | 26,20 | 27,00 | 26,20 | 26,20 | 0,77% | 268,00 |
| 02.05.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 30.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | - |
| 29.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 28.04.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 5,69% | - |
| 25.04.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -2,38% | - |
| 24.04.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 23.04.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 22.04.2025 | 24,80 | 25,80 | 24,60 | 24,60 | -0,81% | 2.100,00 |
| 17.04.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 4,20% | - |
| 16.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 15.04.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | - |
| 14.04.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 11.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 10.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 1,74% | - |
| 09.04.2025 | 21,20 | 23,00 | 21,20 | 23,00 | 4,55% | 200,00 |