24,600€
2,50%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | - |
01.04.2025 | 24,00 | 24,80 | 24,00 | 24,00 | -0,83% | 10,00 |
31.03.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
28.03.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -4,76% | - |
27.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
26.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | - |
25.03.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | - |
24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
21.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
20.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
19.03.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
18.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
17.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
14.03.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 4,13% | - |
13.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
12.03.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 3,33% | - |
11.03.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -4,00% | 200,00 |
10.03.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 4,17% | 80,00 |
07.03.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | - |
06.03.2025 | 23,60 | 24,20 | 23,40 | 23,40 | 0,86% | 500,00 |
05.03.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -3,33% | - |
04.03.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
03.03.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
28.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
27.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
26.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
25.02.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -4,07% | - |
24.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
21.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
20.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
19.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
18.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
17.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 4,35% | - |
14.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | - |
13.02.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 1,00 |
12.02.2025 | 23,60 | 24,20 | 23,40 | 23,40 | 1,74% | 160,00 |
11.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | - |
10.02.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | 716,00 |
07.02.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
06.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
05.02.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | - |
04.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
03.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
31.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
30.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 10,00 |
29.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
28.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
24.01.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
23.01.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
22.01.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 1,85% | - |
21.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -2,70% | - |
20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
17.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 1,89% | - |
16.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
15.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
14.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
13.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
10.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
09.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
08.01.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
07.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
06.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
30.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
27.12.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 1,96% | - |
23.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
20.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
19.12.2024 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | - |
18.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
17.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -1,87% | - |
16.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
13.12.2024 | 21,80 | 22,00 | 21,20 | 21,20 | -2,75% | 500,00 |
12.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
11.12.2024 | 22,20 | 22,80 | 22,00 | 22,00 | 0,00% | 450,00 |
10.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
09.12.2024 | 22,60 | 22,60 | 21,80 | 21,80 | 0,93% | 1,00 |
06.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
05.12.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
04.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
03.12.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
02.12.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
29.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
28.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
27.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
26.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
25.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
22.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,48% | - |
21.11.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 2,48% | - |
20.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
19.11.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 39,00 |
15.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 3,06% | - |
14.11.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | - |
13.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
12.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
11.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
08.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
07.11.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | - |