29,980€
2,57%
Echtzeit-Aktienkurs HITACHI CONSTR.MACH.
Bid:
Ask:
Aktienkurse zur HITACHI CONSTR.MACH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 28,73 | 29,46 | 28,73 | 29,46 | 0,79% | - |
| 29.04.2026 | 29,23 | 29,23 | 29,23 | 29,23 | 0,14% | - |
| 28.04.2026 | 29,68 | 29,68 | 29,19 | 29,19 | 3,36% | - |
| 27.04.2026 | 28,58 | 28,58 | 28,24 | 28,24 | -1,40% | - |
| 24.04.2026 | 28,64 | 28,64 | 28,64 | 28,64 | -0,17% | - |
| 23.04.2026 | 28,88 | 28,88 | 28,69 | 28,69 | 1,24% | - |
| 22.04.2026 | 28,22 | 28,34 | 28,22 | 28,34 | -0,18% | - |
| 21.04.2026 | 29,00 | 29,00 | 28,39 | 28,39 | -1,76% | - |
| 20.04.2026 | 28,52 | 28,90 | 28,52 | 28,90 | 0,80% | - |
| 17.04.2026 | 28,22 | 28,67 | 28,22 | 28,67 | -1,07% | - |
| 16.04.2026 | 29,18 | 29,18 | 28,98 | 28,98 | -3,27% | - |
| 15.04.2026 | 29,66 | 29,96 | 29,66 | 29,96 | -0,10% | - |
| 14.04.2026 | 29,37 | 29,99 | 29,37 | 29,99 | 0,57% | - |
| 13.04.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -1,49% | - |
| 10.04.2026 | 30,02 | 30,27 | 30,02 | 30,27 | 0,90% | - |
| 09.04.2026 | 30,21 | 30,21 | 30,00 | 30,00 | -1,74% | - |
| 08.04.2026 | 30,35 | 30,53 | 30,35 | 30,53 | 7,84% | - |
| 07.04.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -3,05% | - |
| 02.04.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -2,01% | - |
| 01.04.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | - |
| 31.03.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 5,04% | - |
| 30.03.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -4,79% | - |
| 27.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 26.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | - |
| 25.03.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 24.03.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 4,20% | - |
| 23.03.2026 | 27,40 | 28,60 | 27,40 | 28,60 | -1,38% | - |
| 20.03.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 20,00 |
| 19.03.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -2,67% | - |
| 18.03.2026 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 17.03.2026 | 30,20 | 30,60 | 30,20 | 30,60 | -2,55% | - |
| 16.03.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -1,26% | 3,00 |
| 13.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 12.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -3,07% | - |
| 11.03.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 1,24% | - |
| 10.03.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 4,55% | - |
| 09.03.2026 | 29,60 | 30,80 | 29,60 | 30,80 | 0,65% | - |
| 06.03.2026 | 31,80 | 31,80 | 30,60 | 30,60 | -3,77% | 120,00 |
| 05.03.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | - |
| 04.03.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -2,98% | - |
| 03.03.2026 | 34,40 | 35,00 | 33,60 | 33,60 | -8,70% | 1.073,00 |
| 02.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 27.02.2026 | 37,80 | 38,60 | 37,40 | 37,40 | 1,63% | 30,00 |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 167,00 |
| 25.02.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 3,93% | - |
| 24.02.2026 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 20,00 |
| 23.02.2026 | 36,00 | 36,40 | 35,80 | 35,80 | 1,13% | 60,00 |
| 20.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 19.02.2026 | 35,40 | 35,40 | 35,00 | 35,00 | 0,57% | 10,00 |
| 18.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -2,79% | - |
| 17.02.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 16.02.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -1,11% | - |
| 13.02.2026 | 35,60 | 36,00 | 35,60 | 36,00 | 1,69% | 30,00 |
| 12.02.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 11.02.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | 36,00 |
| 10.02.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 2,33% | - |
| 09.02.2026 | 33,80 | 34,80 | 33,80 | 34,40 | 6,17% | 570,00 |
| 06.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 3,21% | 30,00 |
| 04.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 7,59% | 100,00 |
| 03.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 02.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 30.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 29.01.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -0,74% | - |
| 28.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.01.2026 | 27,40 | 28,20 | 27,20 | 27,20 | 0,74% | 300,00 |
| 26.01.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | - |
| 23.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 22.01.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 21.01.2026 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 20.01.2026 | 27,60 | 28,20 | 27,20 | 27,20 | -3,55% | 100,00 |
| 19.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 16.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 83,00 |
| 15.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 14.01.2026 | 28,00 | 28,00 | 27,40 | 27,40 | 1,48% | - |
| 13.01.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 12.01.2026 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 09.01.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 3,73% | - |
| 08.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 07.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 06.01.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 05.01.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 02.01.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 30.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 29.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 23.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 22.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 18.12.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 17.12.2025 | 25,20 | 25,60 | 24,80 | 24,80 | 0,00% | 28,00 |
| 16.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 12.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 11.12.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 10.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 09.12.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 08.12.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | - |
| 05.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 04.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 03.12.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |