23,815€
3,32%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,55 | 23,86 | 23,55 | 23,81 | 3,28% | - |
| 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 |
| 27.08.2024 | 20,51 | 21,08 | 20,51 | 20,94 | -1,13% | 2.140,00 |
| 26.08.2024 | 21,58 | 21,66 | 20,72 | 21,18 | -1,76% | 3.635,00 |
| 23.08.2024 | 21,13 | 21,70 | 21,11 | 21,56 | 0,70% | 3.437,00 |
| 22.08.2024 | 21,69 | 21,90 | 21,38 | 21,41 | -1,65% | 1.300,00 |
| 21.08.2024 | 22,08 | 22,41 | 21,40 | 21,77 | 0,51% | 5.667,00 |
| 20.08.2024 | 21,51 | 21,80 | 21,22 | 21,66 | -1,46% | 1.962,00 |
| 19.08.2024 | 21,80 | 22,19 | 21,75 | 21,98 | -2,05% | 3.134,00 |
| 16.08.2024 | 22,02 | 22,49 | 21,94 | 22,44 | 4,47% | 7.473,00 |
| 15.08.2024 | 21,11 | 21,48 | 20,70 | 21,48 | 3,72% | 4.901,00 |
| 14.08.2024 | 21,34 | 21,46 | 20,61 | 20,71 | -3,09% | 3.951,00 |
| 13.08.2024 | 21,10 | 21,99 | 21,10 | 21,37 | 4,24% | 9.278,00 |
| 12.08.2024 | 20,24 | 20,63 | 20,22 | 20,50 | -0,44% | 4.008,00 |
| 09.08.2024 | 20,51 | 20,69 | 20,12 | 20,59 | 2,95% | 1.635,00 |
| 08.08.2024 | 19,98 | 20,07 | 19,21 | 20,00 | 0,00% | 6.920,00 |
| 07.08.2024 | 20,15 | 21,25 | 20,00 | 20,00 | 1,06% | 14.561,00 |
| 06.08.2024 | 19,68 | 19,97 | 18,76 | 19,79 | 5,69% | 17.516,00 |
| 05.08.2024 | 17,50 | 18,73 | 16,81 | 18,73 | 1,27% | 24.343,00 |
| 02.08.2024 | 19,58 | 19,58 | 18,01 | 18,49 | -9,94% | 42.944,00 |
| 01.08.2024 | 21,25 | 21,48 | 20,53 | 20,53 | -3,16% | 7.183,00 |
| 31.07.2024 | 20,17 | 21,79 | 20,00 | 21,20 | 8,00% | 6.242,00 |
| 30.07.2024 | 19,53 | 19,63 | 19,53 | 19,63 | -0,10% | 525,00 |
| 29.07.2024 | 19,60 | 19,80 | 19,21 | 19,65 | 2,37% | 4.033,00 |
| 26.07.2024 | 18,51 | 19,20 | 18,51 | 19,20 | 3,76% | 8.526,00 |
| 25.07.2024 | 18,79 | 19,00 | 18,01 | 18,50 | -7,13% | 30.717,00 |
| 24.07.2024 | 20,21 | 20,44 | 19,35 | 19,92 | -1,87% | 8.729,00 |
| 23.07.2024 | 20,21 | 20,49 | 20,21 | 20,30 | -0,78% | 6.531,00 |
| 22.07.2024 | 20,67 | 20,67 | 19,87 | 20,46 | -3,40% | 18.599,00 |
| 19.07.2024 | 21,22 | 21,22 | 20,62 | 21,18 | -1,49% | 8.711,00 |
| 18.07.2024 | 21,27 | 22,03 | 21,23 | 21,50 | -1,87% | 6.094,00 |
| 17.07.2024 | 21,93 | 22,50 | 21,91 | 21,91 | -0,68% | 11.623,00 |
| 16.07.2024 | 22,00 | 22,50 | 21,86 | 22,06 | 1,89% | 37.979,00 |
| 15.07.2024 | 21,76 | 21,93 | 21,11 | 21,65 | 1,26% | 10.994,00 |
| 12.07.2024 | 21,79 | 22,08 | 21,33 | 21,38 | -2,82% | 6.061,00 |
| 11.07.2024 | 21,90 | 22,13 | 21,39 | 22,00 | -3,08% | 18.101,00 |
| 10.07.2024 | 22,18 | 22,70 | 22,05 | 22,70 | 2,76% | 19.419,00 |
| 09.07.2024 | 22,01 | 22,20 | 21,81 | 22,09 | 0,64% | 15.205,00 |
| 08.07.2024 | 20,97 | 21,99 | 20,91 | 21,95 | 2,86% | 34.606,00 |