23,800€
-3,41%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,80 | 23,83 | 23,63 | 23,80 | -3,41% | - |
| 22.08.2025 | 23,81 | 24,89 | 23,81 | 24,64 | 2,37% | 4.187,00 |
| 21.08.2025 | 24,05 | 24,13 | 23,81 | 24,07 | 0,25% | 3.227,00 |
| 20.08.2025 | 24,32 | 24,38 | 24,01 | 24,01 | -2,75% | 3.078,00 |
| 19.08.2025 | 24,99 | 24,99 | 24,42 | 24,69 | -0,72% | 3.050,00 |
| 18.08.2025 | 24,88 | 24,88 | 24,60 | 24,87 | 1,06% | 1.680,00 |
| 15.08.2025 | 25,02 | 25,02 | 24,60 | 24,61 | -0,32% | 1.807,00 |
| 14.08.2025 | 24,69 | 24,69 | 24,33 | 24,69 | -1,95% | 434,00 |
| 13.08.2025 | 24,97 | 25,28 | 24,77 | 25,18 | -1,45% | 4.988,00 |
| 12.08.2025 | 25,17 | 25,55 | 24,65 | 25,55 | 2,57% | 2.110,00 |
| 11.08.2025 | 25,18 | 25,18 | 24,01 | 24,91 | 0,44% | 5.913,00 |
| 08.08.2025 | 24,88 | 25,29 | 24,42 | 24,80 | 2,48% | 1.343,00 |
| 07.08.2025 | 24,45 | 24,87 | 23,99 | 24,20 | -1,18% | 3.452,00 |
| 06.08.2025 | 24,21 | 24,58 | 24,17 | 24,49 | 2,00% | 1.301,00 |
| 05.08.2025 | 24,50 | 24,60 | 24,01 | 24,01 | -3,15% | 1.775,00 |
| 04.08.2025 | 24,51 | 24,80 | 24,03 | 24,79 | -0,48% | 4.764,00 |
| 01.08.2025 | 25,00 | 25,27 | 24,56 | 24,91 | -6,00% | 4.117,00 |
| 31.07.2025 | 27,40 | 27,96 | 26,50 | 26,50 | -2,54% | 4.424,00 |
| 30.07.2025 | 26,65 | 27,19 | 26,54 | 27,19 | 3,62% | 4.048,00 |
| 29.07.2025 | 26,27 | 26,36 | 25,77 | 26,24 | -0,38% | 796,00 |
| 28.07.2025 | 26,14 | 26,37 | 25,93 | 26,34 | -1,97% | 999,00 |
| 25.07.2025 | 26,71 | 26,90 | 26,49 | 26,87 | 0,67% | 5.599,00 |
| 24.07.2025 | 26,72 | 27,00 | 26,40 | 26,69 | 1,25% | 13.325,00 |
| 23.07.2025 | 25,69 | 26,36 | 25,52 | 26,36 | 1,89% | 2.949,00 |
| 22.07.2025 | 25,22 | 25,99 | 25,22 | 25,87 | 4,65% | 10.070,00 |
| 21.07.2025 | 25,13 | 25,13 | 24,72 | 24,72 | -1,12% | 3.407,00 |
| 18.07.2025 | 24,81 | 25,17 | 24,62 | 25,00 | 1,21% | 9.444,00 |
| 17.07.2025 | 24,49 | 24,70 | 24,30 | 24,70 | 1,52% | 5.956,00 |
| 16.07.2025 | 24,39 | 24,41 | 23,94 | 24,33 | 0,45% | 4.339,00 |
| 15.07.2025 | 23,94 | 24,49 | 23,94 | 24,22 | 1,42% | 4.341,00 |
| 14.07.2025 | 23,56 | 24,01 | 23,42 | 23,88 | 1,53% | 1.675,00 |
| 11.07.2025 | 23,95 | 23,95 | 23,12 | 23,52 | -3,53% | 4.408,00 |
| 10.07.2025 | 23,77 | 24,38 | 23,12 | 24,38 | 1,58% | 12.787,00 |
| 09.07.2025 | 24,23 | 24,56 | 23,79 | 24,00 | -1,19% | 1.319,00 |
| 08.07.2025 | 23,74 | 24,50 | 23,74 | 24,29 | 5,02% | 3.171,00 |
| 07.07.2025 | 23,31 | 23,69 | 23,13 | 23,13 | -1,91% | 3.053,00 |
| 04.07.2025 | 23,89 | 23,89 | 23,41 | 23,58 | -2,88% | 3.832,00 |
| 03.07.2025 | 24,14 | 24,28 | 23,81 | 24,28 | -1,78% | 1.085,00 |
| 02.07.2025 | 24,74 | 24,77 | 24,31 | 24,72 | -0,84% | 3.088,00 |
| 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 |