31,575€
0,40%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 31,50 | 31,70 | 31,05 | 31,60 | 0,48% | 7.153,00 |
| 13.08.2026 | 31,35 | 31,45 | 30,80 | 31,45 | 1,13% | 1.177,00 |
| 12.08.2026 | 31,20 | 31,75 | 30,65 | 31,10 | -1,89% | 1.971,00 |
| 11.08.2026 | 30,70 | 31,70 | 30,15 | 31,70 | 5,32% | 4.771,00 |
| 10.08.2026 | 31,05 | 31,85 | 30,10 | 30,10 | -2,11% | 6.200,00 |
| 07.08.2026 | 30,40 | 30,95 | 30,40 | 30,75 | 0,65% | 3.220,00 |
| 06.08.2026 | 30,55 | 30,95 | 29,90 | 30,55 | 2,00% | 5.956,00 |
| 05.08.2026 | 29,85 | 30,45 | 29,30 | 29,95 | -1,64% | 6.281,00 |
| 04.08.2026 | 29,55 | 30,75 | 29,40 | 30,45 | 4,10% | 9.882,00 |
| 03.08.2026 | 29,80 | 29,80 | 28,40 | 29,25 | 3,91% | 6.405,00 |
| 31.07.2026 | 28,80 | 30,95 | 27,55 | 28,15 | -2,76% | 12.119,00 |
| 30.07.2026 | 27,80 | 28,95 | 26,55 | 28,95 | 4,51% | 10.254,00 |
| 29.07.2026 | 26,85 | 27,70 | 26,35 | 27,70 | 6,54% | 3.325,00 |
| 28.07.2026 | 26,05 | 26,65 | 25,65 | 26,00 | -2,07% | 3.114,00 |
| 27.07.2026 | 26,70 | 27,30 | 26,05 | 26,55 | 0,95% | 8.749,00 |
| 24.07.2026 | 25,85 | 26,40 | 25,85 | 26,30 | 2,33% | 2.325,00 |
| 23.07.2026 | 26,15 | 26,15 | 25,50 | 25,70 | -2,10% | 1.537,00 |
| 22.07.2026 | 25,60 | 26,25 | 25,55 | 26,25 | -0,76% | 1.577,00 |
| 21.07.2026 | 25,95 | 26,45 | 25,60 | 26,45 | 2,32% | 566,00 |
| 20.07.2026 | 25,45 | 26,50 | 25,25 | 25,85 | 0,98% | 5.942,00 |
| 17.07.2026 | 25,35 | 25,90 | 25,05 | 25,60 | -0,39% | 2.269,00 |
| 16.07.2026 | 26,00 | 26,35 | 25,45 | 25,70 | 1,38% | 3.842,00 |
| 15.07.2026 | 26,00 | 26,10 | 25,00 | 25,35 | -1,55% | 11.355,00 |
| 14.07.2026 | 25,75 | 26,15 | 25,70 | 25,75 | 0,59% | 2.485,00 |
| 13.07.2026 | 25,65 | 26,15 | 25,30 | 25,60 | -1,73% | 4.041,00 |
| 10.07.2026 | 25,20 | 26,30 | 25,20 | 26,05 | -0,38% | 27.332,00 |
| 09.07.2026 | 25,90 | 26,30 | 25,40 | 26,15 | -1,32% | 2.627,00 |
| 08.07.2026 | 26,05 | 26,70 | 25,05 | 26,50 | 0,95% | 5.870,00 |
| 07.07.2026 | 26,40 | 26,90 | 25,80 | 26,25 | -0,57% | 7.567,00 |
| 06.07.2026 | 26,05 | 26,85 | 25,65 | 26,40 | 4,97% | 4.886,00 |
| 03.07.2026 | 25,20 | 25,35 | 24,85 | 25,15 | -1,18% | 666,00 |
| 02.07.2026 | 25,05 | 26,15 | 25,00 | 25,45 | 3,88% | 4.113,00 |
| 01.07.2026 | 24,50 | 24,75 | 24,05 | 24,50 | 0,62% | 10.662,00 |
| 30.06.2026 | 24,25 | 24,65 | 24,05 | 24,35 | -0,41% | 5.392,00 |
| 29.06.2026 | 24,45 | 24,85 | 24,00 | 24,45 | -0,41% | 7.782,00 |
| 26.06.2026 | 24,70 | 24,70 | 24,10 | 24,55 | -0,81% | 3.800,00 |
| 25.06.2026 | 25,10 | 25,15 | 24,50 | 24,75 | -3,88% | 18.129,00 |
| 24.06.2026 | 25,55 | 25,85 | 25,55 | 25,75 | 0,00% | 1.474,00 |
| 23.06.2026 | 25,95 | 26,30 | 25,50 | 25,75 | -3,56% | 4.717,00 |
| 22.06.2026 | 26,55 | 26,95 | 26,00 | 26,70 | 3,49% | 2.022,00 |
| 19.06.2026 | 25,55 | 26,20 | 25,45 | 25,80 | -2,64% | 2.876,00 |
| 18.06.2026 | 25,80 | 26,50 | 25,55 | 26,50 | 3,72% | 1.666,00 |
| 17.06.2026 | 25,15 | 26,30 | 25,00 | 25,55 | -0,78% | 5.829,00 |
| 16.06.2026 | 25,80 | 25,85 | 25,30 | 25,75 | 0,00% | 4.497,00 |
| 15.06.2026 | 25,70 | 26,05 | 25,05 | 25,75 | -0,39% | 5.954,00 |
| 12.06.2026 | 25,25 | 27,00 | 25,05 | 25,85 | -2,08% | 5.411,00 |
| 11.06.2026 | 25,30 | 26,40 | 25,05 | 26,40 | 2,92% | 3.744,00 |
| 10.06.2026 | 26,40 | 26,40 | 25,50 | 25,65 | -2,47% | 2.127,00 |
| 09.06.2026 | 26,65 | 26,95 | 25,70 | 26,30 | -6,24% | 11.476,00 |
| 08.06.2026 | 27,15 | 28,20 | 26,75 | 28,05 | 0,18% | 2.645,00 |
| 05.06.2026 | 28,20 | 29,40 | 28,00 | 28,00 | 0,00% | 3.233,00 |
| 04.06.2026 | 27,90 | 28,25 | 27,55 | 28,00 | -1,58% | 2.694,00 |
| 03.06.2026 | 28,25 | 29,35 | 28,10 | 28,45 | 2,34% | 13.926,00 |
| 02.06.2026 | 26,95 | 27,80 | 26,95 | 27,80 | 1,28% | 16.703,00 |
| 01.06.2026 | 27,10 | 28,20 | 27,10 | 27,45 | -0,90% | 5.213,00 |
| 29.05.2026 | 28,15 | 28,35 | 27,50 | 27,70 | 0,18% | 3.679,00 |
| 28.05.2026 | 27,40 | 28,25 | 27,40 | 27,65 | 2,41% | 10.267,00 |
| 27.05.2026 | 26,95 | 27,15 | 26,60 | 27,00 | -1,46% | 7.479,00 |
| 26.05.2026 | 27,20 | 27,55 | 27,10 | 27,40 | -0,36% | 1.515,00 |
| 25.05.2026 | 27,10 | 27,95 | 27,10 | 27,50 | 4,17% | 1.090,00 |
| 22.05.2026 | 27,45 | 27,45 | 26,40 | 26,40 | -5,55% | 3.579,00 |
| 21.05.2026 | 27,30 | 27,95 | 27,30 | 27,95 | 3,52% | 5.493,00 |
| 20.05.2026 | 26,55 | 27,35 | 26,30 | 27,00 | 1,69% | 8.824,00 |
| 19.05.2026 | 26,50 | 27,35 | 26,15 | 26,55 | 0,76% | 11.955,00 |
| 18.05.2026 | 26,20 | 26,45 | 25,60 | 26,35 | 1,15% | 5.422,00 |
| 15.05.2026 | 25,75 | 26,65 | 25,60 | 26,05 | 1,76% | 3.137,00 |
| 14.05.2026 | 25,60 | 25,65 | 25,10 | 25,60 | 0,00% | 2.009,00 |
| 13.05.2026 | 25,75 | 26,15 | 25,60 | 25,60 | -4,66% | 2.785,00 |
| 12.05.2026 | 26,50 | 26,85 | 26,15 | 26,85 | 0,75% | 4.871,00 |
| 11.05.2026 | 26,50 | 26,65 | 26,15 | 26,65 | -1,66% | 13.882,00 |
| 08.05.2026 | 26,90 | 27,40 | 26,55 | 27,10 | 0,56% | 5.743,00 |
| 07.05.2026 | 26,80 | 27,00 | 25,55 | 26,95 | -2,18% | 20.925,00 |
| 06.05.2026 | 26,25 | 27,65 | 26,15 | 27,55 | 6,58% | 8.907,00 |
| 05.05.2026 | 26,25 | 26,55 | 25,80 | 25,85 | -1,34% | 8.689,00 |
| 04.05.2026 | 26,55 | 26,55 | 26,05 | 26,20 | -4,73% | 4.484,00 |
| 30.04.2026 | 26,30 | 27,50 | 25,95 | 27,50 | 3,00% | 3.438,00 |
| 29.04.2026 | 27,20 | 27,20 | 26,55 | 26,70 | -1,84% | 5.631,00 |
| 28.04.2026 | 27,40 | 27,55 | 26,70 | 27,20 | -7,64% | 4.754,00 |
| 27.04.2026 | 28,25 | 29,70 | 26,65 | 29,45 | 4,43% | 7.477,00 |
| 24.04.2026 | 28,20 | 28,30 | 27,75 | 28,20 | -0,35% | 1.721,00 |
| 23.04.2026 | 28,25 | 29,95 | 27,55 | 28,30 | 4,81% | 5.241,00 |
| 22.04.2026 | 27,05 | 27,05 | 26,75 | 27,00 | -1,46% | 5.562,00 |
| 21.04.2026 | 27,85 | 28,20 | 27,40 | 27,40 | -0,18% | 2.249,00 |
| 20.04.2026 | 27,70 | 28,00 | 27,30 | 27,45 | -1,44% | 2.080,00 |
| 17.04.2026 | 27,55 | 28,40 | 27,35 | 27,85 | 0,72% | 3.309,00 |
| 16.04.2026 | 27,75 | 28,10 | 26,90 | 27,65 | -1,25% | 4.928,00 |
| 15.04.2026 | 27,50 | 28,15 | 27,50 | 28,00 | 5,26% | 4.062,00 |
| 14.04.2026 | 26,65 | 26,90 | 26,25 | 26,60 | 2,70% | 1.108,00 |
| 13.04.2026 | 26,25 | 26,40 | 25,65 | 25,90 | -1,89% | 2.477,00 |
| 10.04.2026 | 25,80 | 26,40 | 25,80 | 26,40 | -0,75% | 1.324,00 |
| 09.04.2026 | 26,40 | 26,70 | 25,90 | 26,60 | -0,93% | 3.116,00 |
| 08.04.2026 | 26,55 | 27,15 | 26,35 | 26,85 | 5,29% | 2.996,00 |
| 07.04.2026 | 26,15 | 26,15 | 25,50 | 25,50 | -2,41% | 4.551,00 |
| 02.04.2026 | 25,64 | 26,13 | 25,00 | 26,13 | 1,32% | 6.457,00 |
| 01.04.2026 | 26,05 | 26,20 | 25,27 | 25,79 | 1,18% | 2.426,00 |
| 31.03.2026 | 24,80 | 25,50 | 24,42 | 25,49 | 3,07% | 7.322,00 |
| 30.03.2026 | 24,41 | 25,06 | 24,21 | 24,73 | 0,61% | 5.044,00 |
| 27.03.2026 | 25,79 | 25,79 | 24,58 | 24,58 | -4,69% | 5.965,00 |
| 26.03.2026 | 26,09 | 26,22 | 25,51 | 25,79 | -2,68% | 4.328,00 |
| 25.03.2026 | 26,73 | 26,83 | 26,41 | 26,50 | 0,49% | 2.009,00 |