22,510€
-3,14%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 22,36 | 22,74 | 21,73 | 21,85 | -5,98% | 7.234,00 |
| 27.03.2025 | 22,97 | 23,28 | 22,95 | 23,24 | 0,00% | 1.487,00 |
| 26.03.2025 | 23,53 | 23,83 | 23,23 | 23,24 | -1,11% | 3.939,00 |
| 25.03.2025 | 23,36 | 23,50 | 23,11 | 23,50 | 1,12% | 3.411,00 |
| 24.03.2025 | 23,24 | 23,68 | 22,84 | 23,24 | -0,43% | 2.899,00 |
| 21.03.2025 | 23,05 | 23,51 | 23,01 | 23,34 | 1,48% | 1.572,00 |
| 20.03.2025 | 23,38 | 23,38 | 22,61 | 23,00 | -1,33% | 4.835,00 |
| 19.03.2025 | 23,03 | 23,31 | 22,81 | 23,31 | 0,39% | 1.085,00 |
| 18.03.2025 | 23,11 | 23,51 | 22,92 | 23,22 | -0,60% | 3.789,00 |
| 17.03.2025 | 22,93 | 23,38 | 22,83 | 23,36 | 3,09% | 3.100,00 |
| 14.03.2025 | 22,43 | 23,10 | 22,43 | 22,66 | 0,13% | 1.285,00 |
| 13.03.2025 | 23,06 | 23,08 | 22,63 | 22,63 | -1,61% | 1.022,00 |
| 12.03.2025 | 22,62 | 23,06 | 22,51 | 23,00 | 2,09% | 3.680,00 |
| 11.03.2025 | 22,51 | 22,70 | 21,71 | 22,53 | -2,04% | 11.016,00 |
| 10.03.2025 | 23,31 | 23,48 | 22,60 | 23,00 | -3,20% | 10.697,00 |
| 07.03.2025 | 24,04 | 24,04 | 23,25 | 23,76 | -1,74% | 15.641,00 |
| 06.03.2025 | 24,39 | 24,87 | 24,18 | 24,18 | 5,08% | 5.148,00 |
| 05.03.2025 | 23,49 | 23,49 | 23,00 | 23,01 | -0,82% | 2.543,00 |
| 04.03.2025 | 24,00 | 24,00 | 22,52 | 23,20 | -3,69% | 17.593,00 |
| 03.03.2025 | 24,49 | 24,49 | 24,09 | 24,09 | -1,67% | 3.920,00 |
| 28.02.2025 | 24,43 | 24,70 | 24,03 | 24,50 | -1,61% | 8.595,00 |
| 27.02.2025 | 24,95 | 24,95 | 24,76 | 24,90 | 1,18% | 1.887,00 |
| 26.02.2025 | 24,62 | 24,91 | 24,31 | 24,61 | 1,86% | 4.269,00 |
| 25.02.2025 | 24,68 | 24,68 | 24,03 | 24,16 | -6,36% | 9.376,00 |
| 24.02.2025 | 26,60 | 26,69 | 25,80 | 25,80 | -0,88% | 5.283,00 |
| 21.02.2025 | 26,82 | 26,88 | 26,03 | 26,03 | -6,06% | 8.854,00 |
| 20.02.2025 | 27,57 | 27,95 | 27,26 | 27,71 | -0,86% | 5.123,00 |
| 19.02.2025 | 27,95 | 27,95 | 27,51 | 27,95 | 0,11% | 2.539,00 |
| 18.02.2025 | 27,12 | 27,94 | 27,12 | 27,92 | 1,23% | 3.989,00 |
| 17.02.2025 | 27,51 | 27,95 | 27,41 | 27,58 | 3,30% | 13.327,00 |
| 14.02.2025 | 26,76 | 26,99 | 26,67 | 26,70 | 2,46% | 6.513,00 |
| 13.02.2025 | 25,42 | 26,06 | 25,42 | 26,06 | 4,24% | 1.088,00 |
| 12.02.2025 | 25,32 | 25,33 | 24,74 | 25,00 | -3,06% | 5.630,00 |
| 11.02.2025 | 25,49 | 25,82 | 25,17 | 25,79 | 0,78% | 1.847,00 |
| 10.02.2025 | 25,42 | 25,90 | 25,33 | 25,59 | -0,81% | 2.797,00 |
| 07.02.2025 | 25,99 | 26,00 | 25,70 | 25,80 | 0,35% | 6.997,00 |
| 06.02.2025 | 25,42 | 25,94 | 25,41 | 25,71 | 1,26% | 11.809,00 |
| 05.02.2025 | 25,26 | 25,41 | 25,05 | 25,39 | 3,46% | 9.460,00 |
| 04.02.2025 | 24,97 | 24,97 | 24,30 | 24,54 | 0,45% | 2.757,00 |
| 03.02.2025 | 24,68 | 24,81 | 23,95 | 24,43 | -2,16% | 3.479,00 |
| 31.01.2025 | 23,85 | 24,97 | 23,40 | 24,97 | 6,66% | 5.413,00 |
| 30.01.2025 | 23,09 | 23,79 | 23,09 | 23,41 | 1,69% | 3.356,00 |
| 29.01.2025 | 22,81 | 23,11 | 22,52 | 23,02 | -0,78% | 4.167,00 |
| 28.01.2025 | 22,68 | 23,20 | 22,22 | 23,20 | -0,43% | 5.536,00 |
| 27.01.2025 | 24,17 | 24,17 | 23,26 | 23,30 | -6,20% | 9.260,00 |
| 24.01.2025 | 24,79 | 25,13 | 24,39 | 24,84 | 0,00% | 4.920,00 |
| 23.01.2025 | 24,59 | 24,84 | 24,38 | 24,84 | 3,50% | 5.750,00 |
| 22.01.2025 | 24,00 | 24,39 | 23,81 | 24,00 | 4,21% | 7.668,00 |
| 21.01.2025 | 23,02 | 23,49 | 23,02 | 23,03 | -1,75% | 6.204,00 |
| 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 |