27,175€
1,78%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 26,44 | 26,68 | 26,09 | 26,37 | -2,37% | 5.150,00 |
| 23.03.2026 | 25,83 | 27,59 | 25,24 | 27,01 | 5,14% | 17.373,00 |
| 20.03.2026 | 26,31 | 27,50 | 25,30 | 25,69 | -4,00% | 16.332,00 |
| 19.03.2026 | 26,10 | 26,76 | 26,03 | 26,76 | 2,57% | 3.718,00 |
| 18.03.2026 | 26,38 | 26,83 | 26,09 | 26,09 | -2,14% | 3.680,00 |
| 17.03.2026 | 26,37 | 26,67 | 25,90 | 26,66 | -0,11% | 1.017,00 |
| 16.03.2026 | 26,63 | 26,87 | 26,14 | 26,69 | 1,95% | 29.640,00 |
| 13.03.2026 | 26,40 | 26,88 | 26,16 | 26,18 | -2,28% | 5.079,00 |
| 12.03.2026 | 26,59 | 26,92 | 26,46 | 26,79 | 0,68% | 3.764,00 |
| 11.03.2026 | 26,32 | 26,65 | 26,21 | 26,61 | -4,90% | 4.794,00 |
| 10.03.2026 | 27,26 | 28,00 | 26,11 | 27,98 | 7,62% | 93.057,00 |
| 09.03.2026 | 25,70 | 26,00 | 25,05 | 26,00 | 1,21% | 18.981,00 |
| 06.03.2026 | 26,44 | 26,59 | 25,40 | 25,69 | -2,28% | 5.602,00 |
| 05.03.2026 | 26,86 | 27,22 | 25,76 | 26,29 | -3,06% | 2.491,00 |
| 04.03.2026 | 25,73 | 27,49 | 25,73 | 27,12 | 5,16% | 13.151,00 |
| 03.03.2026 | 26,45 | 26,45 | 25,01 | 25,79 | -7,43% | 11.470,00 |
| 02.03.2026 | 27,31 | 27,91 | 26,73 | 27,86 | -1,52% | 11.892,00 |
| 27.02.2026 | 28,64 | 28,64 | 28,02 | 28,29 | 0,18% | 6.501,00 |
| 26.02.2026 | 27,47 | 28,24 | 27,47 | 28,24 | 3,63% | 2.744,00 |
| 25.02.2026 | 26,94 | 27,26 | 26,66 | 27,25 | 1,26% | 3.228,00 |
| 24.02.2026 | 26,62 | 26,91 | 26,16 | 26,91 | -0,99% | 5.011,00 |
| 23.02.2026 | 27,11 | 27,48 | 26,71 | 27,18 | -0,69% | 7.860,00 |
| 20.02.2026 | 27,29 | 27,75 | 26,92 | 27,37 | -0,62% | 7.259,00 |
| 19.02.2026 | 27,55 | 27,67 | 27,07 | 27,54 | 0,33% | 4.262,00 |
| 18.02.2026 | 27,28 | 27,51 | 26,80 | 27,45 | -0,44% | 1.056,00 |
| 17.02.2026 | 27,32 | 27,62 | 26,64 | 27,57 | -2,55% | 6.155,00 |
| 16.02.2026 | 28,26 | 28,63 | 28,01 | 28,29 | -2,65% | 5.740,00 |
| 13.02.2026 | 28,82 | 29,49 | 28,39 | 29,06 | -4,75% | 4.500,00 |
| 12.02.2026 | 30,96 | 31,29 | 30,51 | 30,51 | -2,74% | 4.068,00 |
| 11.02.2026 | 31,37 | 31,98 | 31,37 | 31,37 | 1,92% | 3.993,00 |
| 10.02.2026 | 30,22 | 31,19 | 30,22 | 30,78 | -4,11% | 5.114,00 |
| 09.02.2026 | 31,01 | 32,12 | 30,61 | 32,10 | 7,00% | 10.905,00 |
| 06.02.2026 | 28,48 | 30,17 | 28,46 | 30,00 | 8,38% | 7.333,00 |
| 05.02.2026 | 27,78 | 28,34 | 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 | -0,52% | 5.035,00 |
| 28.01.2026 | 28,13 | 28,74 | 27,57 | 28,74 | 2,94% | 2.716,00 |
| 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 | 29,10 | 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 | 28,60 | 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 |