23,270€
-0,73%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 23,40 | 23,42 | 23,27 | 23,28 | -0,70% | - |
| 20.01.2025 | 23,42 | 23,49 | 23,20 | 23,44 | 1,25% | 3.645,00 |
| 17.01.2025 | 23,19 | 23,29 | 22,84 | 23,15 | 0,70% | 4.868,00 |
| 16.01.2025 | 23,10 | 23,39 | 22,65 | 22,99 | -1,46% | 7.865,00 |
| 15.01.2025 | 23,01 | 23,33 | 23,01 | 23,33 | 1,00% | 2.881,00 |
| 14.01.2025 | 23,01 | 23,33 | 23,01 | 23,10 | -0,77% | 1.700,00 |
| 13.01.2025 | 23,45 | 23,71 | 23,01 | 23,28 | -0,68% | 22.073,00 |
| 10.01.2025 | 23,68 | 23,68 | 23,26 | 23,44 | -2,41% | 5.855,00 |
| 09.01.2025 | 24,20 | 24,20 | 24,01 | 24,02 | -1,15% | 831,00 |
| 08.01.2025 | 24,01 | 24,54 | 24,01 | 24,30 | -2,72% | 5.041,00 |
| 07.01.2025 | 24,94 | 25,09 | 24,49 | 24,98 | 1,83% | 3.583,00 |
| 06.01.2025 | 24,68 | 24,88 | 24,34 | 24,53 | 3,02% | 12.911,00 |
| 03.01.2025 | 24,35 | 24,60 | 23,81 | 23,81 | -1,57% | 6.859,00 |
| 02.01.2025 | 24,24 | 24,82 | 24,19 | 24,19 | -0,21% | 23.910,00 |
| 30.12.2024 | 24,32 | 24,32 | 23,87 | 24,24 | -1,62% | 5.110,00 |
| 27.12.2024 | 23,82 | 24,71 | 23,82 | 24,64 | 4,32% | 5.406,00 |
| 23.12.2024 | 23,92 | 24,29 | 23,25 | 23,62 | -1,42% | 14.164,00 |
| 20.12.2024 | 23,61 | 24,07 | 23,07 | 23,96 | -2,16% | 10.923,00 |
| 19.12.2024 | 24,49 | 24,63 | 23,99 | 24,49 | -0,29% | 8.263,00 |
| 18.12.2024 | 24,84 | 24,86 | 24,56 | 24,56 | -0,73% | 2.846,00 |
| 17.12.2024 | 24,93 | 25,04 | 24,52 | 24,74 | 0,90% | 5.181,00 |
| 16.12.2024 | 24,97 | 24,97 | 24,52 | 24,52 | -0,73% | 4.879,00 |
| 13.12.2024 | 24,99 | 25,08 | 24,30 | 24,70 | -0,84% | 4.916,00 |
| 12.12.2024 | 25,55 | 25,64 | 24,66 | 24,91 | -4,16% | 2.940,00 |
| 11.12.2024 | 25,44 | 25,99 | 24,86 | 25,99 | 3,34% | 5.741,00 |
| 10.12.2024 | 25,15 | 25,23 | 24,63 | 25,15 | -2,29% | 4.882,00 |
| 09.12.2024 | 25,80 | 25,88 | 25,01 | 25,74 | -0,19% | 4.618,00 |
| 06.12.2024 | 25,82 | 25,87 | 25,51 | 25,79 | -1,04% | 2.138,00 |
| 05.12.2024 | 26,30 | 26,34 | 25,61 | 26,06 | -0,57% | 4.668,00 |
| 04.12.2024 | 25,89 | 26,26 | 25,67 | 26,21 | 2,78% | 10.558,00 |
| 03.12.2024 | 25,31 | 25,50 | 25,22 | 25,50 | 2,62% | 9.080,00 |
| 02.12.2024 | 24,66 | 25,00 | 24,56 | 24,85 | 5,30% | 23.734,00 |
| 29.11.2024 | 23,86 | 23,90 | 23,32 | 23,60 | -1,63% | 2.950,00 |
| 28.11.2024 | 23,95 | 23,99 | 23,49 | 23,99 | 3,05% | 944,00 |
| 27.11.2024 | 23,12 | 23,28 | 22,70 | 23,28 | 2,15% | 11.175,00 |
| 26.11.2024 | 23,00 | 23,00 | 22,60 | 22,79 | -2,40% | 15.872,00 |
| 25.11.2024 | 23,35 | 23,79 | 23,21 | 23,35 | -2,91% | 12.712,00 |
| 22.11.2024 | 23,82 | 24,05 | 23,10 | 24,05 | 4,34% | 6.187,00 |
| 21.11.2024 | 22,95 | 23,26 | 22,95 | 23,05 | 1,54% | - |
| 20.11.2024 | 23,40 | 23,72 | 22,30 | 22,70 | -4,58% | 22.050,00 |
| 19.11.2024 | 23,51 | 24,38 | 23,51 | 23,79 | -0,38% | 1.667,00 |
| 18.11.2024 | 24,08 | 24,08 | 23,30 | 23,88 | -0,79% | 5.577,00 |
| 15.11.2024 | 24,23 | 24,38 | 23,78 | 24,07 | -1,27% | 2.154,00 |
| 14.11.2024 | 24,19 | 24,39 | 23,43 | 24,38 | 4,10% | 10.972,00 |
| 13.11.2024 | 23,79 | 23,80 | 23,23 | 23,42 | -3,02% | 8.008,00 |
| 12.11.2024 | 24,21 | 24,68 | 24,09 | 24,15 | -3,36% | 2.813,00 |
| 11.11.2024 | 24,99 | 24,99 | 24,54 | 24,99 | 1,63% | 13.807,00 |
| 08.11.2024 | 24,89 | 24,99 | 24,12 | 24,59 | 1,78% | 7.824,00 |
| 07.11.2024 | 23,75 | 24,58 | 23,62 | 24,16 | 4,59% | 8.577,00 |
| 06.11.2024 | 22,78 | 23,75 | 22,78 | 23,10 | 1,40% | 3.865,00 |
| 05.11.2024 | 22,24 | 22,89 | 22,01 | 22,78 | 0,89% | 2.905,00 |
| 04.11.2024 | 22,47 | 22,73 | 22,26 | 22,58 | -0,13% | 17.031,00 |
| 01.11.2024 | 22,65 | 22,82 | 22,02 | 22,61 | -1,87% | 10.665,00 |
| 31.10.2024 | 24,00 | 24,00 | 22,50 | 23,04 | -5,11% | 14.261,00 |
| 30.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -1,46% | 2.418,00 |
| 29.10.2024 | 24,59 | 24,67 | 24,28 | 24,64 | 1,57% | 1.876,00 |
| 28.10.2024 | 24,51 | 24,51 | 24,01 | 24,26 | -1,42% | 1.179,00 |
| 25.10.2024 | 24,70 | 24,99 | 24,20 | 24,61 | 0,90% | 4.907,00 |
| 24.10.2024 | 23,98 | 24,86 | 23,98 | 24,39 | 3,74% | 4.147,00 |
| 23.10.2024 | 23,90 | 23,90 | 23,51 | 23,51 | -2,45% | 2.190,00 |
| 22.10.2024 | 24,12 | 24,34 | 23,91 | 24,10 | -1,23% | 9.701,00 |
| 21.10.2024 | 24,80 | 24,80 | 24,21 | 24,40 | -3,52% | 28.788,00 |
| 18.10.2024 | 25,17 | 25,42 | 24,87 | 25,29 | 0,56% | 2.841,00 |
| 17.10.2024 | 24,80 | 25,40 | 24,66 | 25,15 | 1,25% | 4.811,00 |
| 16.10.2024 | 24,35 | 24,87 | 24,01 | 24,84 | -0,46% | 3.419,00 |
| 15.10.2024 | 25,01 | 25,06 | 24,73 | 24,96 | 0,91% | - |
| 14.10.2024 | 24,79 | 24,79 | 24,31 | 24,73 | 0,45% | 1.717,00 |
| 11.10.2024 | 24,39 | 24,80 | 24,01 | 24,62 | 2,54% | 9.914,00 |
| 10.10.2024 | 24,24 | 24,34 | 23,81 | 24,01 | -2,52% | 7.808,00 |
| 09.10.2024 | 24,45 | 24,79 | 23,70 | 24,63 | -1,16% | 28.096,00 |
| 08.10.2024 | 24,04 | 24,94 | 24,03 | 24,92 | 3,36% | 4.348,00 |
| 07.10.2024 | 24,28 | 24,32 | 23,81 | 24,11 | 0,50% | 3.427,00 |
| 04.10.2024 | 23,60 | 23,99 | 23,26 | 23,99 | 3,14% | 2.392,00 |
| 03.10.2024 | 23,60 | 23,87 | 23,04 | 23,26 | -4,79% | 1.609,00 |
| 02.10.2024 | 24,31 | 24,48 | 23,72 | 24,43 | 1,29% | 4.838,00 |
| 01.10.2024 | 24,28 | 24,69 | 23,90 | 24,12 | 0,71% | 8.014,00 |
| 30.09.2024 | 23,60 | 24,27 | 23,60 | 23,95 | -0,17% | 6.077,00 |
| 27.09.2024 | 24,36 | 24,77 | 23,22 | 23,99 | -3,23% | 7.409,00 |
| 26.09.2024 | 24,29 | 24,99 | 24,22 | 24,79 | 4,16% | 15.396,00 |
| 25.09.2024 | 23,89 | 23,89 | 23,52 | 23,80 | -1,98% | 2.279,00 |
| 24.09.2024 | 23,87 | 24,49 | 23,72 | 24,28 | 5,15% | 11.941,00 |
| 23.09.2024 | 23,02 | 23,66 | 23,02 | 23,09 | 0,30% | 3.585,00 |
| 20.09.2024 | 23,01 | 23,29 | 22,82 | 23,02 | -1,75% | 4.151,00 |
| 19.09.2024 | 22,81 | 23,49 | 22,71 | 23,43 | 6,74% | 22.318,00 |
| 18.09.2024 | 21,99 | 21,99 | 21,67 | 21,95 | -0,14% | 715,00 |
| 17.09.2024 | 21,76 | 21,99 | 21,63 | 21,98 | 1,01% | 3.569,00 |
| 16.09.2024 | 21,97 | 21,98 | 21,76 | 21,76 | -0,23% | 2.199,00 |
| 13.09.2024 | 21,84 | 21,97 | 21,73 | 21,81 | -0,77% | 806,00 |
| 12.09.2024 | 21,54 | 21,98 | 21,50 | 21,98 | 3,34% | 3.794,00 |
| 11.09.2024 | 20,79 | 21,27 | 20,78 | 21,27 | 0,00% | 2.653,00 |
| 10.09.2024 | 20,99 | 21,27 | 20,52 | 21,27 | 1,33% | 2.489,00 |
| 09.09.2024 | 20,31 | 20,99 | 20,31 | 20,99 | 3,30% | 2.513,00 |
| 06.09.2024 | 20,51 | 20,88 | 20,02 | 20,32 | -5,88% | 5.864,00 |
| 05.09.2024 | 21,59 | 21,99 | 21,02 | 21,59 | 3,90% | 6.775,00 |
| 04.09.2024 | 21,14 | 21,17 | 20,52 | 20,78 | -4,68% | 7.384,00 |
| 03.09.2024 | 22,49 | 22,49 | 21,78 | 21,80 | -3,07% | 5.987,00 |
| 02.09.2024 | 22,49 | 22,49 | 22,03 | 22,49 | 1,95% | 2.025,00 |
| 30.08.2024 | 22,00 | 22,41 | 22,00 | 22,06 | 1,38% | 1.014,00 |
| 29.08.2024 | 21,69 | 22,00 | 21,42 | 21,76 | 1,92% | 2.103,00 |
| 28.08.2024 | 21,72 | 21,78 | 21,24 | 21,35 | 1,96% | 4.457,00 |