31,305€
4,35%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 31,14 | 31,31 | 30,91 | 31,25 | 4,17% | - |
| 06.02.2026 | 28,48 | 30,17 | 28,46 | 30,00 | 8,38% | 7.333,00 |
| 05.02.2026 | 27,78 | 28,32 | 27,51 | 27,68 | -0,57% | 2.289,00 |
| 04.02.2026 | 28,08 | 28,52 | 27,84 | 27,84 | -2,45% | 3.590,00 |
| 03.02.2026 | 29,02 | 29,48 | 28,54 | 28,54 | -3,25% | 1.353,00 |
| 02.02.2026 | 29,12 | 29,50 | 28,60 | 29,50 | 1,48% | 2.937,00 |
| 30.01.2026 | 29,07 | 29,49 | 28,90 | 29,07 | 1,68% | 3.351,00 |
| 29.01.2026 | 28,70 | 29,50 | 27,77 | 28,59 | 1,67% | 5.035,00 |
| 28.01.2026 | 27,93 | 28,23 | 27,79 | 28,12 | 0,72% | - |
| 27.01.2026 | 28,02 | 28,02 | 27,52 | 27,92 | 0,65% | 2.087,00 |
| 26.01.2026 | 28,14 | 28,32 | 27,67 | 27,74 | -1,67% | 5.296,00 |
| 23.01.2026 | 28,37 | 28,73 | 28,21 | 28,21 | 0,00% | 12.741,00 |
| 22.01.2026 | 28,07 | 28,64 | 28,02 | 28,21 | -0,63% | 9.002,00 |
| 21.01.2026 | 28,36 | 28,75 | 27,83 | 28,39 | 1,61% | 8.154,00 |
| 20.01.2026 | 27,83 | 27,95 | 27,53 | 27,94 | -0,96% | 4.422,00 |
| 19.01.2026 | 28,14 | 28,70 | 28,11 | 28,21 | -0,60% | 1.466,00 |
| 16.01.2026 | 28,57 | 28,57 | 28,03 | 28,38 | -1,49% | 4.648,00 |
| 15.01.2026 | 29,09 | 29,40 | 28,70 | 28,81 | 0,45% | 3.733,00 |
| 14.01.2026 | 29,17 | 29,18 | 28,61 | 28,68 | -2,25% | 3.689,00 |
| 13.01.2026 | 28,93 | 29,34 | 28,76 | 29,34 | -0,03% | 2.928,00 |
| 12.01.2026 | 29,17 | 29,70 | 28,76 | 29,35 | 1,21% | 6.485,00 |
| 09.01.2026 | 28,17 | 29,00 | 27,76 | 29,00 | 2,40% | 1.952,00 |
| 08.01.2026 | 28,05 | 28,32 | 27,53 | 28,32 | -1,70% | 5.503,00 |
| 07.01.2026 | 28,97 | 29,06 | 28,59 | 28,81 | -1,91% | 3.732,00 |
| 06.01.2026 | 29,39 | 29,79 | 29,02 | 29,37 | 5,27% | 4.334,00 |
| 05.01.2026 | 27,42 | 27,90 | 27,33 | 27,90 | 3,37% | 5.416,00 |
| 02.01.2026 | 26,78 | 27,14 | 26,55 | 26,99 | 0,04% | 1.923,00 |
| 30.12.2025 | 26,97 | 26,98 | 26,46 | 26,98 | -0,07% | 1.434,00 |
| 29.12.2025 | 27,04 | 27,04 | 26,43 | 27,00 | 0,15% | 5.283,00 |
| 23.12.2025 | 27,05 | 27,47 | 26,82 | 26,96 | 1,09% | 1.741,00 |
| 22.12.2025 | 26,95 | 27,50 | 26,60 | 26,67 | -1,00% | 6.257,00 |
| 19.12.2025 | 26,60 | 27,20 | 26,55 | 26,94 | 0,22% | 4.245,00 |
| 18.12.2025 | 26,38 | 26,88 | 26,07 | 26,88 | -1,54% | 2.403,00 |
| 17.12.2025 | 27,19 | 27,80 | 27,06 | 27,30 | 0,33% | 25.833,00 |
| 16.12.2025 | 26,53 | 27,36 | 26,53 | 27,21 | -1,38% | 9.457,00 |
| 15.12.2025 | 26,83 | 27,59 | 26,83 | 27,59 | 1,85% | 4.181,00 |
| 12.12.2025 | 27,20 | 27,67 | 27,09 | 27,09 | 0,59% | 303,00 |
| 11.12.2025 | 26,57 | 26,93 | 26,12 | 26,93 | -0,37% | 4.999,00 |
| 10.12.2025 | 26,99 | 27,09 | 26,80 | 27,03 | -1,06% | 3.549,00 |
| 09.12.2025 | 27,01 | 27,32 | 27,01 | 27,32 | 0,70% | 634,00 |
| 08.12.2025 | 27,26 | 27,39 | 26,81 | 27,13 | -1,27% | 3.076,00 |
| 05.12.2025 | 27,28 | 27,58 | 26,95 | 27,48 | -0,15% | 1.557,00 |
| 04.12.2025 | 27,13 | 27,59 | 27,13 | 27,52 | 1,66% | 1.661,00 |
| 03.12.2025 | 27,17 | 27,17 | 26,61 | 27,07 | -1,81% | 224,00 |
| 02.12.2025 | 27,30 | 27,80 | 26,77 | 27,57 | -0,04% | 2.564,00 |
| 01.12.2025 | 27,20 | 27,61 | 27,03 | 27,58 | -1,22% | 1.159,00 |
| 28.11.2025 | 27,14 | 27,92 | 27,14 | 27,92 | 0,54% | 1.155,00 |
| 27.11.2025 | 27,32 | 27,79 | 27,32 | 27,77 | 2,28% | 767,00 |
| 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 |