31,825€
-1,93%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 31,75 | 31,80 | 31,35 | 31,63 | -2,54% | - |
| 14.10.2026 | 33,20 | 33,20 | 32,30 | 32,45 | -0,15% | 2.654,00 |
| 13.10.2026 | 32,60 | 32,85 | 32,15 | 32,50 | -0,15% | 2.076,00 |
| 12.10.2026 | 32,55 | 32,55 | 31,50 | 32,55 | -1,36% | 10.905,00 |
| 09.10.2026 | 31,85 | 33,00 | 31,50 | 33,00 | 5,10% | 4.652,00 |
| 08.10.2026 | 32,10 | 32,45 | 31,40 | 31,40 | -1,10% | 5.584,00 |
| 07.10.2026 | 32,20 | 32,20 | 31,50 | 31,75 | -0,16% | 1.809,00 |
| 06.10.2026 | 32,15 | 32,20 | 31,80 | 31,80 | -0,93% | 669,00 |
| 05.10.2026 | 31,95 | 32,20 | 31,65 | 32,10 | 2,07% | 1.178,00 |
| 02.10.2026 | 31,20 | 31,65 | 30,85 | 31,45 | 0,80% | 3.801,00 |
| 01.10.2026 | 30,85 | 31,20 | 30,05 | 31,20 | 0,32% | 2.047,00 |
| 30.09.2026 | 31,05 | 31,20 | 30,55 | 31,10 | 0,32% | 591,00 |
| 29.09.2026 | 30,35 | 31,00 | 30,35 | 31,00 | -0,64% | 1.472,00 |
| 28.09.2026 | 30,95 | 31,60 | 30,45 | 31,20 | 1,46% | 3.334,00 |
| 25.09.2026 | 31,15 | 31,35 | 30,55 | 30,75 | -0,16% | 875,00 |
| 24.09.2026 | 31,00 | 31,00 | 30,25 | 30,80 | -0,65% | 1.928,00 |
| 23.09.2026 | 31,65 | 31,85 | 30,60 | 31,00 | -2,05% | 7.136,00 |
| 22.09.2026 | 30,75 | 31,65 | 30,75 | 31,65 | 2,93% | 2.323,00 |
| 21.09.2026 | 30,70 | 31,45 | 30,05 | 30,75 | 0,00% | 2.887,00 |
| 18.09.2026 | 30,80 | 30,95 | 30,00 | 30,75 | -0,65% | 3.175,00 |
| 17.09.2026 | 30,70 | 30,95 | 30,35 | 30,95 | 1,98% | 2.018,00 |
| 16.09.2026 | 29,70 | 30,75 | 29,70 | 30,35 | 2,71% | 2.462,00 |
| 15.09.2026 | 29,45 | 29,65 | 28,90 | 29,55 | -1,34% | 1.067,00 |
| 14.09.2026 | 29,65 | 30,00 | 29,25 | 29,95 | 0,50% | 9.057,00 |
| 11.09.2026 | 29,15 | 30,00 | 29,00 | 29,80 | 4,01% | 10.344,00 |
| 10.09.2026 | 29,15 | 29,25 | 28,35 | 28,65 | 0,00% | 570,00 |
| 09.09.2026 | 29,35 | 29,45 | 28,65 | 28,65 | -1,88% | 1.657,00 |
| 08.09.2026 | 29,05 | 29,45 | 28,60 | 29,20 | -3,63% | 3.073,00 |
| 07.09.2026 | 29,75 | 30,30 | 29,40 | 30,30 | 2,36% | 1.128,00 |
| 04.09.2026 | 29,90 | 30,05 | 29,45 | 29,60 | 0,51% | 459,00 |
| 03.09.2026 | 29,35 | 29,95 | 29,00 | 29,45 | 0,51% | 1.462,00 |
| 02.09.2026 | 29,15 | 29,30 | 28,45 | 29,30 | 1,74% | 1.065,00 |
| 01.09.2026 | 29,80 | 30,25 | 28,80 | 28,80 | -1,71% | 3.054,00 |
| 31.08.2026 | 29,25 | 29,75 | 28,75 | 29,30 | -2,01% | 1.325,00 |
| 28.08.2026 | 30,00 | 30,25 | 29,60 | 29,90 | 1,18% | 1.963,00 |
| 27.08.2026 | 29,60 | 29,60 | 29,10 | 29,55 | 2,96% | 2.150,00 |
| 26.08.2026 | 29,05 | 29,05 | 28,40 | 28,70 | -1,71% | 4.019,00 |
| 25.08.2026 | 28,45 | 29,55 | 28,10 | 29,20 | 2,64% | 6.316,00 |
| 24.08.2026 | 28,70 | 28,70 | 27,80 | 28,45 | 1,43% | 2.133,00 |
| 21.08.2026 | 28,20 | 28,20 | 27,55 | 28,05 | -0,53% | 1.684,00 |
| 20.08.2026 | 28,15 | 28,60 | 27,75 | 28,20 | -2,42% | 1.766,00 |
| 19.08.2026 | 28,55 | 29,15 | 28,15 | 28,90 | -2,36% | 1.325,00 |
| 18.08.2026 | 30,10 | 30,10 | 29,10 | 29,60 | -2,31% | 2.772,00 |
| 17.08.2026 | 30,55 | 30,60 | 30,05 | 30,30 | -4,11% | 5.521,00 |
| 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 |