27,390€
0,88%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 27,32 | 27,50 | 27,30 | 27,42 | 0,98% | - |
| 26.11.2025 | 27,10 | 27,15 | 26,52 | 27,15 | 1,76% | 1.047,00 |
| 25.11.2025 | 26,40 | 26,73 | 26,01 | 26,68 | 0,11% | 1.909,00 |
| 24.11.2025 | 26,40 | 26,86 | 25,89 | 26,65 | 0,99% | 3.490,00 |
| 21.11.2025 | 26,24 | 26,47 | 25,60 | 26,39 | 0,88% | 5.678,00 |
| 20.11.2025 | 27,16 | 27,33 | 26,16 | 26,16 | -1,51% | 2.749,00 |
| 19.11.2025 | 26,15 | 26,66 | 26,15 | 26,56 | -0,75% | 2.420,00 |
| 18.11.2025 | 26,65 | 27,06 | 26,03 | 26,76 | -5,07% | 5.370,00 |
| 17.11.2025 | 28,59 | 28,96 | 28,19 | 28,19 | -0,21% | 2.347,00 |
| 14.11.2025 | 28,50 | 28,50 | 27,04 | 28,25 | -1,50% | 5.302,00 |
| 13.11.2025 | 29,53 | 29,99 | 28,47 | 28,68 | -0,07% | 2.159,00 |
| 12.11.2025 | 29,00 | 29,38 | 28,50 | 28,70 | -0,90% | 2.765,00 |
| 11.11.2025 | 28,33 | 29,01 | 28,08 | 28,96 | 1,97% | 3.573,00 |
| 10.11.2025 | 29,00 | 29,06 | 28,39 | 28,40 | 0,39% | 1.506,00 |
| 07.11.2025 | 29,29 | 29,39 | 28,01 | 28,29 | -2,45% | 5.730,00 |
| 06.11.2025 | 29,13 | 29,40 | 28,68 | 29,00 | 1,29% | 11.226,00 |
| 05.11.2025 | 28,05 | 28,69 | 28,01 | 28,63 | -3,37% | 2.836,00 |
| 04.11.2025 | 29,82 | 30,09 | 28,55 | 29,63 | -4,33% | 14.786,00 |
| 03.11.2025 | 30,08 | 30,97 | 30,01 | 30,97 | 3,86% | 16.166,00 |
| 31.10.2025 | 29,65 | 30,33 | 29,65 | 29,82 | 3,04% | 14.818,00 |
| 30.10.2025 | 27,63 | 28,99 | 27,63 | 28,94 | 7,26% | 6.433,00 |
| 29.10.2025 | 27,39 | 27,64 | 26,97 | 26,98 | -1,17% | 2.922,00 |
| 28.10.2025 | 26,74 | 27,69 | 26,39 | 27,30 | 3,14% | 9.824,00 |
| 27.10.2025 | 26,90 | 26,93 | 26,25 | 26,47 | 3,00% | 1.785,00 |
| 24.10.2025 | 25,92 | 25,97 | 25,36 | 25,70 | 0,43% | 3.942,00 |
| 23.10.2025 | 25,11 | 25,63 | 25,01 | 25,59 | 2,07% | 1.555,00 |
| 22.10.2025 | 25,27 | 25,66 | 25,07 | 25,07 | -1,80% | 2.715,00 |
| 21.10.2025 | 25,87 | 25,87 | 25,46 | 25,53 | -3,26% | 1.134,00 |
| 20.10.2025 | 25,91 | 26,39 | 25,91 | 26,39 | 1,66% | 3.736,00 |
| 17.10.2025 | 25,53 | 25,96 | 25,11 | 25,96 | 1,41% | 8.315,00 |
| 16.10.2025 | 26,00 | 26,27 | 25,60 | 25,60 | -1,01% | 13.690,00 |
| 15.10.2025 | 25,23 | 26,00 | 25,23 | 25,86 | 4,36% | 4.449,00 |
| 14.10.2025 | 24,38 | 24,84 | 24,01 | 24,78 | -0,40% | 1.877,00 |
| 13.10.2025 | 24,15 | 24,98 | 24,10 | 24,88 | 3,02% | 4.000,00 |
| 10.10.2025 | 25,20 | 25,20 | 24,10 | 24,15 | -7,08% | 11.317,00 |
| 09.10.2025 | 25,83 | 25,99 | 25,35 | 25,99 | 1,68% | 7.724,00 |
| 08.10.2025 | 25,47 | 25,71 | 24,89 | 25,56 | 2,77% | 4.629,00 |
| 07.10.2025 | 25,60 | 25,60 | 24,43 | 24,87 | -2,97% | 22.391,00 |
| 06.10.2025 | 25,48 | 25,84 | 25,03 | 25,63 | 2,52% | 26.260,00 |
| 03.10.2025 | 24,99 | 25,00 | 24,64 | 25,00 | 7,76% | 4.812,00 |
| 02.10.2025 | 22,67 | 23,68 | 22,10 | 23,20 | 3,16% | 13.419,00 |
| 01.10.2025 | 22,02 | 22,49 | 21,59 | 22,49 | 1,72% | 1.899,00 |
| 30.09.2025 | 22,72 | 22,75 | 22,07 | 22,11 | -2,25% | 1.475,00 |
| 29.09.2025 | 22,48 | 22,62 | 22,21 | 22,62 | 0,04% | 2.727,00 |
| 26.09.2025 | 22,75 | 22,75 | 22,23 | 22,61 | -0,96% | 2.811,00 |
| 25.09.2025 | 23,17 | 23,30 | 22,83 | 22,83 | -1,68% | 977,00 |
| 24.09.2025 | 23,00 | 23,74 | 23,00 | 23,22 | 2,79% | 5.470,00 |
| 23.09.2025 | 22,40 | 22,59 | 22,18 | 22,59 | 2,59% | 1.324,00 |
| 22.09.2025 | 22,31 | 22,39 | 22,01 | 22,02 | -2,00% | 1.267,00 |
| 19.09.2025 | 22,45 | 22,47 | 22,05 | 22,47 | -1,71% | 3.235,00 |
| 18.09.2025 | 22,71 | 22,99 | 22,65 | 22,86 | 0,09% | 6.104,00 |
| 17.09.2025 | 22,88 | 22,88 | 22,51 | 22,84 | -1,13% | 2.472,00 |
| 16.09.2025 | 23,41 | 23,56 | 22,91 | 23,10 | -3,67% | 3.877,00 |
| 15.09.2025 | 23,41 | 23,99 | 23,41 | 23,98 | 2,26% | 2.205,00 |
| 12.09.2025 | 23,88 | 23,90 | 23,41 | 23,45 | -4,75% | 3.430,00 |
| 11.09.2025 | 23,87 | 24,62 | 23,68 | 24,62 | 2,46% | 10.481,00 |
| 10.09.2025 | 23,90 | 24,48 | 23,90 | 24,03 | 2,65% | 40.142,00 |
| 09.09.2025 | 23,12 | 23,41 | 22,73 | 23,41 | 2,81% | 7.378,00 |
| 08.09.2025 | 22,47 | 22,77 | 22,47 | 22,77 | -0,04% | 2.031,00 |
| 05.09.2025 | 22,32 | 22,78 | 22,29 | 22,78 | 1,24% | 4.341,00 |
| 04.09.2025 | 22,27 | 22,50 | 22,02 | 22,50 | 0,04% | 4.188,00 |
| 03.09.2025 | 22,39 | 22,49 | 22,01 | 22,49 | -0,97% | 3.133,00 |
| 02.09.2025 | 23,03 | 23,09 | 22,71 | 22,71 | -1,52% | 2.817,00 |
| 01.09.2025 | 23,10 | 23,37 | 23,04 | 23,06 | -1,24% | 1.848,00 |
| 29.08.2025 | 23,81 | 23,81 | 23,33 | 23,35 | -4,26% | 8.957,00 |
| 28.08.2025 | 24,28 | 24,39 | 23,95 | 24,39 | 3,70% | 1.495,00 |
| 27.08.2025 | 23,51 | 23,80 | 23,51 | 23,52 | -1,05% | 1.588,00 |
| 26.08.2025 | 23,84 | 23,84 | 23,51 | 23,77 | -1,49% | 1.686,00 |
| 25.08.2025 | 24,07 | 24,14 | 23,53 | 24,13 | -2,07% | 2.360,00 |
| 22.08.2025 | 23,81 | 24,89 | 23,81 | 24,64 | 2,37% | 4.187,00 |
| 21.08.2025 | 24,05 | 24,13 | 23,81 | 24,07 | 0,25% | 3.227,00 |
| 20.08.2025 | 24,32 | 24,38 | 24,01 | 24,01 | -2,75% | 3.078,00 |
| 19.08.2025 | 24,99 | 24,99 | 24,42 | 24,69 | -0,72% | 3.050,00 |
| 18.08.2025 | 24,88 | 24,88 | 24,60 | 24,87 | 1,06% | 1.680,00 |
| 15.08.2025 | 25,02 | 25,02 | 24,60 | 24,61 | -0,32% | 1.807,00 |
| 14.08.2025 | 24,69 | 24,69 | 24,33 | 24,69 | -1,95% | 434,00 |
| 13.08.2025 | 24,97 | 25,28 | 24,77 | 25,18 | -1,45% | 4.988,00 |
| 12.08.2025 | 25,17 | 25,55 | 24,65 | 25,55 | 2,57% | 2.110,00 |
| 11.08.2025 | 25,18 | 25,18 | 24,01 | 24,91 | 0,44% | 5.913,00 |
| 08.08.2025 | 24,88 | 25,29 | 24,42 | 24,80 | 2,48% | 1.343,00 |
| 07.08.2025 | 24,45 | 24,87 | 23,99 | 24,20 | -1,18% | 3.452,00 |
| 06.08.2025 | 24,21 | 24,58 | 24,17 | 24,49 | 2,00% | 1.301,00 |
| 05.08.2025 | 24,50 | 24,60 | 24,01 | 24,01 | -3,15% | 1.775,00 |
| 04.08.2025 | 24,51 | 24,80 | 24,03 | 24,79 | -0,48% | 4.764,00 |
| 01.08.2025 | 25,00 | 25,27 | 24,56 | 24,91 | -6,00% | 4.117,00 |
| 31.07.2025 | 27,40 | 27,96 | 26,50 | 26,50 | -2,54% | 4.424,00 |
| 30.07.2025 | 26,65 | 27,19 | 26,54 | 27,19 | 3,62% | 4.048,00 |
| 29.07.2025 | 26,27 | 26,36 | 25,77 | 26,24 | -0,38% | 796,00 |
| 28.07.2025 | 26,14 | 26,37 | 25,93 | 26,34 | -1,97% | 999,00 |
| 25.07.2025 | 26,71 | 26,90 | 26,49 | 26,87 | 0,67% | 5.599,00 |
| 24.07.2025 | 26,72 | 27,00 | 26,40 | 26,69 | 1,25% | 13.325,00 |
| 23.07.2025 | 25,69 | 26,36 | 25,52 | 26,36 | 1,89% | 2.949,00 |
| 22.07.2025 | 25,22 | 25,99 | 25,22 | 25,87 | 4,65% | 10.070,00 |
| 21.07.2025 | 25,13 | 25,13 | 24,72 | 24,72 | -1,12% | 3.407,00 |
| 18.07.2025 | 24,81 | 25,17 | 24,62 | 25,00 | 1,21% | 9.444,00 |
| 17.07.2025 | 24,49 | 24,70 | 24,30 | 24,70 | 1,52% | 5.956,00 |
| 16.07.2025 | 24,39 | 24,41 | 23,94 | 24,33 | 0,45% | 4.339,00 |
| 15.07.2025 | 23,94 | 24,49 | 23,94 | 24,22 | 1,42% | 4.341,00 |
| 14.07.2025 | 23,56 | 24,01 | 23,42 | 23,88 | 1,53% | 1.675,00 |
| 11.07.2025 | 23,95 | 23,95 | 23,12 | 23,52 | -3,53% | 4.408,00 |