24,535€
-1,58%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 24,54 | 24,63 | 24,50 | 24,54 | -1,58% | - |
| 01.07.2025 | 24,99 | 24,99 | 24,53 | 24,93 | -0,24% | 542,00 |
| 30.06.2025 | 25,23 | 25,23 | 24,66 | 24,99 | -1,96% | 570,00 |
| 27.06.2025 | 25,22 | 25,50 | 24,87 | 25,49 | 6,03% | 13.666,00 |
| 26.06.2025 | 24,21 | 24,29 | 23,98 | 24,04 | 1,82% | 1.494,00 |
| 25.06.2025 | 23,87 | 24,22 | 23,38 | 23,61 | -0,13% | 7.890,00 |
| 24.06.2025 | 23,41 | 24,02 | 23,00 | 23,64 | 1,07% | 12.399,00 |
| 23.06.2025 | 23,02 | 23,44 | 22,60 | 23,39 | -0,04% | 14.013,00 |
| 20.06.2025 | 23,99 | 23,99 | 23,15 | 23,40 | -2,74% | 2.182,00 |
| 19.06.2025 | 24,77 | 24,85 | 24,06 | 24,06 | -0,25% | 4.044,00 |
| 18.06.2025 | 24,30 | 24,48 | 24,12 | 24,12 | 1,86% | 1.009,00 |
| 17.06.2025 | 24,23 | 24,23 | 23,68 | 23,68 | -2,23% | 1.427,00 |
| 16.06.2025 | 24,01 | 24,74 | 24,01 | 24,22 | -0,41% | 2.904,00 |
| 13.06.2025 | 24,13 | 24,32 | 23,91 | 24,32 | -0,69% | 825,00 |
| 12.06.2025 | 24,27 | 24,63 | 24,16 | 24,49 | -1,61% | 1.192,00 |
| 11.06.2025 | 24,63 | 25,09 | 24,32 | 24,89 | 0,69% | 3.591,00 |
| 10.06.2025 | 25,00 | 25,26 | 24,64 | 24,72 | -1,16% | 1.534,00 |
| 09.06.2025 | 24,95 | 25,32 | 24,73 | 25,01 | 0,89% | 2.126,00 |
| 06.06.2025 | 24,74 | 24,79 | 24,47 | 24,79 | 1,27% | 1.109,00 |
| 05.06.2025 | 24,39 | 24,77 | 24,29 | 24,48 | 0,45% | 5.509,00 |
| 04.06.2025 | 24,58 | 24,62 | 24,10 | 24,37 | 1,04% | 381,00 |
| 03.06.2025 | 24,02 | 24,79 | 23,55 | 24,12 | -1,43% | 5.661,00 |
| 02.06.2025 | 24,64 | 24,64 | 24,01 | 24,47 | -1,53% | 1.639,00 |
| 30.05.2025 | 24,70 | 24,86 | 24,48 | 24,85 | 0,04% | 2.064,00 |
| 29.05.2025 | 24,46 | 24,89 | 24,40 | 24,84 | 3,07% | 3.764,00 |
| 28.05.2025 | 24,15 | 24,47 | 24,10 | 24,10 | 3,88% | 3.598,00 |
| 27.05.2025 | 23,96 | 24,49 | 23,20 | 23,20 | -2,19% | 9.047,00 |
| 26.05.2025 | 23,84 | 23,84 | 23,41 | 23,72 | 2,55% | 2.419,00 |
| 23.05.2025 | 23,16 | 23,58 | 23,13 | 23,13 | 1,31% | 1.762,00 |
| 22.05.2025 | 23,13 | 23,49 | 22,83 | 22,83 | -1,38% | 2.170,00 |
| 21.05.2025 | 23,59 | 23,59 | 23,14 | 23,15 | -4,06% | 1.577,00 |
| 20.05.2025 | 23,90 | 24,15 | 23,61 | 24,13 | 1,51% | 1.516,00 |
| 19.05.2025 | 23,63 | 23,77 | 23,14 | 23,77 | 0,38% | 4.471,00 |
| 16.05.2025 | 23,90 | 23,99 | 23,34 | 23,68 | -0,92% | 4.562,00 |
| 15.05.2025 | 23,68 | 24,36 | 23,32 | 23,90 | 1,57% | 3.692,00 |
| 14.05.2025 | 23,27 | 23,68 | 23,24 | 23,53 | 0,99% | 862,00 |
| 13.05.2025 | 23,78 | 23,78 | 23,00 | 23,30 | -3,48% | 6.543,00 |
| 12.05.2025 | 23,68 | 24,21 | 23,40 | 24,14 | 1,86% | 2.090,00 |
| 09.05.2025 | 23,51 | 24,07 | 23,40 | 23,70 | -1,58% | 2.220,00 |
| 08.05.2025 | 23,23 | 24,08 | 23,21 | 24,08 | 2,16% | 1.323,00 |
| 07.05.2025 | 23,58 | 23,58 | 23,10 | 23,57 | 2,03% | 2.224,00 |
| 06.05.2025 | 22,92 | 23,43 | 22,92 | 23,10 | 0,04% | 2.045,00 |
| 05.05.2025 | 23,27 | 23,27 | 22,85 | 23,09 | -0,43% | 5.695,00 |
| 02.05.2025 | 22,52 | 23,19 | 22,31 | 23,19 | 4,46% | 35.629,00 |
| 30.04.2025 | 21,98 | 22,20 | 21,30 | 22,20 | -10,77% | 15.848,00 |
| 29.04.2025 | 24,89 | 24,89 | 24,18 | 24,88 | 0,32% | 7.374,00 |
| 28.04.2025 | 23,23 | 24,80 | 23,07 | 24,80 | 7,64% | 23.072,00 |
| 25.04.2025 | 23,15 | 23,33 | 22,73 | 23,04 | 3,60% | 4.464,00 |
| 24.04.2025 | 21,73 | 22,66 | 21,65 | 22,24 | -0,13% | 3.724,00 |
| 23.04.2025 | 21,20 | 22,30 | 21,20 | 22,27 | 5,10% | 9.885,00 |
| 22.04.2025 | 20,98 | 21,19 | 20,50 | 21,19 | 0,47% | 4.213,00 |
| 17.04.2025 | 20,57 | 21,09 | 20,57 | 21,09 | 5,87% | 2.591,00 |
| 16.04.2025 | 20,13 | 20,39 | 19,76 | 19,92 | -5,32% | 4.545,00 |
| 15.04.2025 | 20,17 | 21,07 | 20,15 | 21,04 | 4,26% | 5.697,00 |
| 14.04.2025 | 20,23 | 20,33 | 19,63 | 20,18 | 3,78% | 6.694,00 |
| 11.04.2025 | 19,76 | 19,98 | 19,00 | 19,45 | 0,59% | 833,00 |
| 10.04.2025 | 20,29 | 20,47 | 18,26 | 19,33 | -2,86% | 7.736,00 |
| 09.04.2025 | 17,85 | 20,00 | 17,49 | 19,90 | 8,15% | 5.133,00 |
| 08.04.2025 | 18,80 | 20,36 | 18,20 | 18,40 | 7,01% | 27.133,00 |
| 07.04.2025 | 16,80 | 17,83 | 15,80 | 17,20 | -3,51% | 14.110,00 |
| 04.04.2025 | 18,75 | 19,03 | 16,50 | 17,82 | -9,04% | 10.783,00 |
| 03.04.2025 | 20,43 | 20,43 | 19,22 | 19,59 | -9,43% | 13.764,00 |
| 02.04.2025 | 21,63 | 21,63 | 21,21 | 21,63 | 2,80% | 1.927,00 |
| 01.04.2025 | 20,96 | 21,55 | 20,96 | 21,04 | 0,14% | 3.752,00 |
| 31.03.2025 | 21,63 | 21,63 | 20,87 | 21,01 | -3,84% | 11.509,00 |
| 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 |