26,295€
-2,21%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 26,59 | 27,10 | 26,59 | 26,89 | 2,01% | 2.999,00 |
| 05.01.2026 | 26,22 | 26,36 | 26,01 | 26,36 | 4,56% | 2.048,00 |
| 02.01.2026 | 24,94 | 25,21 | 24,60 | 25,21 | 2,40% | 1.093,00 |
| 30.12.2025 | 24,57 | 24,95 | 24,57 | 24,62 | -2,34% | 57,00 |
| 29.12.2025 | 24,92 | 25,26 | 24,81 | 25,21 | 0,44% | 983,00 |
| 23.12.2025 | 25,47 | 25,51 | 25,09 | 25,10 | -2,75% | 452,00 |
| 22.12.2025 | 25,22 | 25,81 | 25,20 | 25,81 | 1,26% | 792,00 |
| 19.12.2025 | 25,34 | 25,49 | 24,99 | 25,49 | 1,23% | 484,00 |
| 18.12.2025 | 24,97 | 25,18 | 24,97 | 25,18 | 0,16% | 473,00 |
| 17.12.2025 | 25,21 | 25,44 | 24,89 | 25,14 | -3,42% | 146,00 |
| 16.12.2025 | 25,98 | 26,03 | 25,67 | 26,03 | -1,81% | 408,00 |
| 15.12.2025 | 26,65 | 26,65 | 26,09 | 26,51 | 4,37% | 1.240,00 |
| 12.12.2025 | 25,80 | 26,28 | 25,40 | 25,40 | 0,36% | 3.209,00 |
| 11.12.2025 | 25,62 | 25,62 | 25,27 | 25,31 | 0,36% | 830,00 |
| 10.12.2025 | 25,63 | 25,63 | 25,22 | 25,22 | -1,02% | 536,00 |
| 09.12.2025 | 25,46 | 25,56 | 25,13 | 25,48 | 0,83% | 776,00 |
| 08.12.2025 | 25,31 | 25,72 | 25,27 | 25,27 | 1,81% | 1.324,00 |
| 05.12.2025 | 24,58 | 25,20 | 24,58 | 24,82 | 1,60% | 1.422,00 |
| 04.12.2025 | 24,73 | 24,91 | 24,43 | 24,43 | 0,91% | 859,00 |
| 03.12.2025 | 24,00 | 24,21 | 24,00 | 24,21 | 0,92% | 176,00 |
| 02.12.2025 | 23,96 | 23,99 | 23,71 | 23,99 | 0,76% | 87,00 |
| 01.12.2025 | 23,74 | 23,81 | 23,67 | 23,81 | 3,52% | 354,00 |
| 28.11.2025 | 23,17 | 23,17 | 22,97 | 23,00 | -1,79% | 1.087,00 |
| 27.11.2025 | 23,48 | 23,50 | 23,42 | 23,42 | -1,35% | 421,00 |
| 26.11.2025 | 23,76 | 23,76 | 23,74 | 23,74 | 3,44% | 102,00 |
| 25.11.2025 | 22,84 | 22,95 | 22,84 | 22,95 | -1,38% | 1.062,00 |
| 24.11.2025 | 23,39 | 23,46 | 23,27 | 23,27 | -2,10% | 1.349,00 |
| 21.11.2025 | 23,09 | 23,77 | 22,86 | 23,77 | 0,68% | 1.013,00 |
| 20.11.2025 | 23,73 | 23,94 | 23,54 | 23,61 | 5,12% | 677,00 |
| 19.11.2025 | 22,39 | 22,62 | 22,31 | 22,46 | 1,03% | 664,00 |
| 18.11.2025 | 22,57 | 22,57 | 21,99 | 22,23 | -7,34% | 4.831,00 |
| 17.11.2025 | 23,98 | 24,00 | 23,73 | 23,99 | 2,92% | 400,00 |
| 14.11.2025 | 23,36 | 23,70 | 23,31 | 23,31 | -0,93% | 531,00 |
| 13.11.2025 | 24,13 | 24,13 | 23,53 | 23,53 | -4,35% | 376,00 |
| 12.11.2025 | 24,13 | 24,60 | 24,13 | 24,60 | 0,04% | 335,00 |
| 11.11.2025 | 24,64 | 24,64 | 24,11 | 24,59 | 0,78% | 940,00 |
| 10.11.2025 | 24,44 | 24,44 | 24,01 | 24,40 | -1,61% | 811,00 |
| 07.11.2025 | 24,47 | 24,80 | 24,18 | 24,80 | 0,32% | 2.252,00 |
| 06.11.2025 | 24,50 | 24,72 | 24,50 | 24,72 | 2,36% | 42,00 |
| 05.11.2025 | 23,98 | 24,16 | 23,76 | 24,15 | -1,75% | 335,00 |
| 04.11.2025 | 24,61 | 24,61 | 24,24 | 24,58 | -1,44% | 515,00 |
| 03.11.2025 | 25,79 | 25,79 | 24,91 | 24,94 | -4,08% | 2.453,00 |
| 31.10.2025 | 24,38 | 26,00 | 24,01 | 26,00 | 8,33% | 1.493,00 |
| 30.10.2025 | 23,48 | 24,00 | 23,48 | 24,00 | 1,74% | 488,00 |
| 29.10.2025 | 23,61 | 23,73 | 23,50 | 23,59 | -1,71% | 1.548,00 |
| 28.10.2025 | 23,25 | 24,00 | 23,25 | 24,00 | 5,45% | 1.453,00 |
| 27.10.2025 | 23,15 | 23,20 | 22,75 | 22,76 | 0,00% | 705,00 |
| 24.10.2025 | 22,38 | 22,76 | 22,32 | 22,76 | 0,93% | 540,00 |
| 23.10.2025 | 22,57 | 22,58 | 22,50 | 22,55 | 0,62% | 485,00 |
| 22.10.2025 | 22,47 | 22,47 | 22,20 | 22,41 | -1,67% | 538,00 |
| 21.10.2025 | 22,60 | 22,79 | 22,53 | 22,79 | -0,52% | 808,00 |
| 20.10.2025 | 22,60 | 22,91 | 22,28 | 22,91 | 4,76% | 523,00 |
| 17.10.2025 | 21,63 | 21,87 | 21,63 | 21,87 | -0,73% | 500,00 |
| 16.10.2025 | 22,33 | 22,33 | 21,74 | 22,03 | -2,48% | 626,00 |
| 15.10.2025 | 22,57 | 22,68 | 22,39 | 22,59 | 3,29% | 221,00 |
| 14.10.2025 | 21,62 | 21,87 | 21,55 | 21,87 | -0,95% | 1.383,00 |
| 13.10.2025 | 21,87 | 22,08 | 21,66 | 22,08 | 2,17% | 431,00 |
| 10.10.2025 | 22,28 | 22,38 | 21,61 | 21,61 | -7,29% | 780,00 |
| 09.10.2025 | 23,14 | 23,44 | 22,82 | 23,31 | 0,47% | 1.126,00 |
| 08.10.2025 | 23,16 | 23,48 | 23,16 | 23,20 | 2,07% | 360,00 |
| 07.10.2025 | 22,88 | 22,94 | 22,59 | 22,73 | -2,28% | 360,00 |
| 06.10.2025 | 22,81 | 23,26 | 22,76 | 23,26 | 6,75% | 667,00 |
| 03.10.2025 | 21,59 | 21,79 | 21,38 | 21,79 | 1,40% | 640,00 |
| 02.10.2025 | 21,73 | 21,73 | 21,31 | 21,49 | 0,47% | 413,00 |
| 01.10.2025 | 21,50 | 21,72 | 21,39 | 21,39 | -2,91% | 526,00 |
| 30.09.2025 | 22,03 | 22,03 | 21,69 | 22,03 | 1,99% | 571,00 |
| 29.09.2025 | 21,73 | 22,00 | 21,28 | 21,60 | -2,39% | 3.168,00 |
| 26.09.2025 | 21,84 | 22,13 | 21,84 | 22,13 | 1,33% | 1.060,00 |
| 25.09.2025 | 21,83 | 21,84 | 21,83 | 21,84 | 0,18% | 158,00 |
| 24.09.2025 | 22,01 | 22,01 | 21,20 | 21,80 | -1,58% | 4.568,00 |
| 23.09.2025 | 22,00 | 22,18 | 21,81 | 22,15 | 2,12% | 625,00 |
| 22.09.2025 | 21,90 | 22,00 | 21,61 | 21,69 | -1,54% | 574,00 |
| 19.09.2025 | 21,90 | 22,11 | 21,69 | 22,03 | -0,05% | 342,00 |
| 18.09.2025 | 21,54 | 22,07 | 21,54 | 22,04 | 1,90% | 967,00 |
| 17.09.2025 | 21,77 | 21,80 | 21,63 | 21,63 | -3,05% | 516,00 |
| 16.09.2025 | 21,81 | 22,32 | 21,81 | 22,31 | -0,13% | 585,00 |
| 15.09.2025 | 22,39 | 22,39 | 22,07 | 22,34 | 1,50% | 157,00 |
| 12.09.2025 | 22,09 | 22,36 | 22,01 | 22,01 | 0,64% | 307,00 |
| 11.09.2025 | 21,96 | 22,15 | 21,69 | 21,87 | 1,91% | 1.079,00 |
| 10.09.2025 | 21,42 | 21,46 | 21,42 | 21,46 | -1,29% | 210,00 |
| 09.09.2025 | 21,60 | 21,74 | 21,49 | 21,74 | 2,40% | 546,00 |
| 08.09.2025 | 21,48 | 21,48 | 21,23 | 21,23 | -0,14% | 330,00 |
| 05.09.2025 | 20,98 | 21,26 | 20,98 | 21,26 | 3,20% | 18,00 |
| 04.09.2025 | 20,58 | 20,60 | 20,58 | 20,60 | 1,33% | 193,00 |
| 03.09.2025 | 20,21 | 20,33 | 19,98 | 20,33 | -0,88% | 3.420,00 |
| 02.09.2025 | 20,19 | 20,51 | 20,13 | 20,51 | 1,33% | 1.782,00 |
| 01.09.2025 | 20,25 | 20,30 | 20,24 | 20,24 | -0,20% | 810,00 |
| 29.08.2025 | 21,00 | 21,00 | 19,65 | 20,28 | -3,93% | 6.578,00 |
| 28.08.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -0,71% | 200,00 |
| 27.08.2025 | 21,16 | 21,26 | 21,16 | 21,26 | -0,47% | 315,00 |
| 26.08.2025 | 21,48 | 21,48 | 21,06 | 21,36 | 0,42% | 371,00 |
| 25.08.2025 | 21,67 | 21,67 | 21,27 | 21,27 | -3,19% | 1.510,00 |
| 22.08.2025 | 21,47 | 21,99 | 21,47 | 21,97 | 2,19% | 680,00 |
| 21.08.2025 | 21,39 | 21,56 | 21,23 | 21,50 | 1,99% | 431,00 |
| 20.08.2025 | 21,51 | 21,51 | 21,08 | 21,08 | -5,00% | 1.150,00 |
| 19.08.2025 | 22,10 | 22,21 | 21,88 | 22,19 | 2,45% | 3.141,00 |
| 18.08.2025 | 21,10 | 21,66 | 21,10 | 21,66 | 2,03% | 428,00 |
| 15.08.2025 | 21,26 | 21,30 | 21,01 | 21,23 | -0,75% | 472,00 |
| 14.08.2025 | 21,12 | 21,42 | 21,08 | 21,39 | 0,38% | 1.733,00 |
| 13.08.2025 | 21,63 | 21,69 | 21,01 | 21,31 | -1,34% | 6.936,00 |