16,043€
-3,04%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,38 | 16,38 | 16,00 | 16,00 | -5,14% | - |
| 02.04.2025 | 16,94 | 16,95 | 16,79 | 16,87 | 1,93% | - |
| 01.04.2025 | 16,72 | 16,73 | 16,55 | 16,55 | -2,48% | 104,00 |
| 31.03.2025 | 16,98 | 16,98 | 16,75 | 16,97 | -2,97% | 175,00 |
| 28.03.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -2,67% | 20,00 |
| 27.03.2025 | 18,20 | 18,20 | 17,97 | 17,97 | -1,21% | 629,00 |
| 26.03.2025 | 18,00 | 18,20 | 17,97 | 18,19 | 3,41% | 796,00 |
| 25.03.2025 | 17,50 | 17,59 | 17,25 | 17,59 | -0,90% | 432,00 |
| 24.03.2025 | 17,81 | 17,82 | 17,41 | 17,75 | -0,22% | 10.094,00 |
| 21.03.2025 | 17,88 | 17,89 | 17,62 | 17,79 | -3,45% | 282,00 |
| 20.03.2025 | 18,15 | 18,44 | 18,15 | 18,42 | 1,01% | 3.382,00 |
| 19.03.2025 | 18,19 | 18,24 | 17,94 | 18,24 | 0,50% | 460,00 |
| 18.03.2025 | 17,89 | 18,15 | 17,83 | 18,15 | -4,85% | 595,00 |
| 17.03.2025 | 18,30 | 19,10 | 18,30 | 19,07 | 7,62% | 3.920,00 |
| 14.03.2025 | 17,60 | 17,85 | 17,58 | 17,72 | 1,99% | 939,00 |
| 13.03.2025 | 17,08 | 17,38 | 17,00 | 17,38 | 2,21% | 2.669,00 |
| 12.03.2025 | 16,73 | 17,00 | 16,72 | 17,00 | 8,35% | 3.222,00 |
| 11.03.2025 | 15,87 | 15,95 | 15,43 | 15,69 | -5,08% | 2.427,00 |
| 10.03.2025 | 16,42 | 16,61 | 16,42 | 16,53 | -1,69% | 111,00 |
| 07.03.2025 | 16,82 | 16,82 | 16,65 | 16,82 | -0,18% | 439,00 |
| 06.03.2025 | 16,46 | 16,85 | 16,46 | 16,85 | 11,45% | 1.005,00 |
| 04.03.2025 | 15,13 | 15,13 | 15,12 | 15,12 | 1,44% | 48,00 |
| 03.03.2025 | 15,12 | 15,14 | 14,90 | 14,90 | 2,48% | 530,00 |
| 28.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -4,69% | 4,00 |
| 27.02.2025 | 15,02 | 15,35 | 15,02 | 15,26 | 1,09% | 289,00 |
| 26.02.2025 | 15,03 | 15,09 | 14,78 | 15,09 | -0,82% | 1.050,00 |
| 24.02.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 2,05% | 23,00 |
| 20.02.2025 | 14,80 | 14,99 | 14,80 | 14,91 | 1,19% | 1.516,00 |
| 19.02.2025 | 15,03 | 15,07 | 14,64 | 14,74 | -1,04% | 4.702,00 |
| 18.02.2025 | 14,87 | 14,89 | 14,87 | 14,89 | -2,33% | 96,00 |
| 17.02.2025 | 14,98 | 15,25 | 14,97 | 15,25 | 2,28% | 788,00 |
| 14.02.2025 | 15,01 | 15,05 | 14,91 | 14,91 | -0,47% | 516,00 |
| 13.02.2025 | 14,96 | 14,98 | 14,96 | 14,98 | -2,19% | 115,00 |
| 12.02.2025 | 15,11 | 15,33 | 15,11 | 15,31 | 0,29% | 106,00 |
| 11.02.2025 | 15,40 | 15,40 | 15,27 | 15,27 | -0,97% | 949,00 |
| 10.02.2025 | 15,41 | 15,42 | 15,32 | 15,42 | 1,41% | 2.320,00 |
| 07.02.2025 | 15,57 | 15,57 | 15,20 | 15,20 | 0,16% | 2.271,00 |
| 06.02.2025 | 15,06 | 15,25 | 15,06 | 15,18 | -0,39% | 488,00 |
| 05.02.2025 | 15,35 | 15,46 | 15,17 | 15,24 | -5,87% | 1.032,00 |
| 04.02.2025 | 15,96 | 16,21 | 15,96 | 16,19 | 2,44% | 2.502,00 |
| 03.02.2025 | 15,87 | 16,01 | 15,80 | 15,80 | -0,57% | 1.020,00 |
| 31.01.2025 | 16,10 | 16,10 | 15,89 | 15,89 | 0,63% | 150,00 |
| 30.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,47% | 100,00 |
| 29.01.2025 | 15,92 | 15,92 | 15,87 | 15,87 | -1,03% | 200,00 |
| 28.01.2025 | 15,68 | 16,05 | 15,68 | 16,03 | -0,90% | 1.062,00 |
| 27.01.2025 | 16,27 | 16,27 | 16,05 | 16,18 | -2,47% | 732,00 |
| 24.01.2025 | 16,22 | 16,59 | 16,00 | 16,59 | 1,19% | 2.129,00 |
| 23.01.2025 | 16,21 | 16,39 | 16,03 | 16,39 | 1,14% | 4.790,00 |
| 22.01.2025 | 16,19 | 16,40 | 16,17 | 16,21 | 2,53% | 1.978,00 |
| 21.01.2025 | 15,81 | 16,03 | 15,81 | 15,81 | 0,03% | 133,00 |
| 20.01.2025 | 15,86 | 16,08 | 15,80 | 15,80 | -0,47% | 27,00 |
| 17.01.2025 | 15,80 | 15,88 | 15,75 | 15,88 | -1,09% | 754,00 |
| 16.01.2025 | 15,76 | 16,05 | 15,76 | 16,05 | 2,65% | 798,00 |
| 15.01.2025 | 15,61 | 15,87 | 15,61 | 15,64 | -0,29% | 63,00 |
| 14.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,70% | 10,00 |
| 13.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,61% | 50,00 |
| 10.01.2025 | 15,79 | 15,79 | 15,41 | 15,70 | -2,85% | 3.985,00 |
| 08.01.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -1,85% | 4,00 |
| 07.01.2025 | 16,44 | 16,46 | 16,15 | 16,46 | -0,36% | 17,00 |
| 06.01.2025 | 16,64 | 16,64 | 16,52 | 16,52 | 1,13% | 180,00 |
| 03.01.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,33% | 1,00 |
| 02.01.2025 | 16,49 | 16,56 | 16,28 | 16,56 | 0,64% | 796,00 |
| 30.12.2024 | 16,45 | 16,45 | 16,23 | 16,45 | 0,46% | 142,00 |
| 27.12.2024 | 16,51 | 16,62 | 16,38 | 16,38 | 0,55% | 1.557,00 |
| 23.12.2024 | 16,18 | 16,33 | 16,18 | 16,29 | 2,74% | 353,00 |
| 20.12.2024 | 16,09 | 16,09 | 15,85 | 15,85 | -1,00% | 9,00 |
| 19.12.2024 | 15,90 | 16,02 | 15,82 | 16,01 | -3,03% | 5.040,00 |
| 18.12.2024 | 16,49 | 16,51 | 16,25 | 16,51 | 0,67% | 480,00 |
| 17.12.2024 | 16,14 | 16,40 | 16,14 | 16,40 | -0,46% | 273,00 |
| 16.12.2024 | 16,53 | 16,53 | 16,26 | 16,48 | 0,24% | 522,00 |
| 13.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | -1,97% | 15,00 |
| 12.12.2024 | 16,85 | 16,85 | 16,77 | 16,77 | 1,42% | 66,00 |
| 11.12.2024 | 16,50 | 16,53 | 16,39 | 16,53 | 0,52% | 35,00 |
| 10.12.2024 | 16,31 | 16,45 | 16,31 | 16,45 | -0,18% | 426,00 |
| 09.12.2024 | 16,24 | 16,63 | 16,24 | 16,48 | -0,60% | 530,00 |
| 05.12.2024 | 16,68 | 16,68 | 16,57 | 16,58 | -1,54% | 124,00 |
| 04.12.2024 | 16,80 | 16,85 | 16,75 | 16,84 | 0,81% | 9.916,00 |
| 03.12.2024 | 16,73 | 16,73 | 16,60 | 16,70 | 2,99% | 587,00 |
| 02.12.2024 | 16,39 | 16,45 | 16,14 | 16,22 | 0,09% | 192,00 |
| 29.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | 773,00 |
| 28.11.2024 | 16,10 | 16,25 | 16,10 | 16,25 | 1,40% | 1.000,00 |
| 27.11.2024 | 15,82 | 16,03 | 15,82 | 16,03 | 1,81% | 60,00 |
| 26.11.2024 | 15,97 | 15,98 | 15,74 | 15,74 | -3,88% | 236,00 |
| 25.11.2024 | 16,38 | 16,38 | 16,35 | 16,38 | 2,86% | 24,00 |
| 22.11.2024 | 16,05 | 16,05 | 15,92 | 15,92 | -0,81% | 380,00 |
| 21.11.2024 | 15,81 | 16,05 | 15,75 | 16,05 | 0,06% | 1.406,00 |
| 20.11.2024 | 16,03 | 16,04 | 15,80 | 16,04 | -0,06% | 576,00 |
| 19.11.2024 | 16,01 | 16,29 | 16,01 | 16,05 | -3,49% | 590,00 |
| 18.11.2024 | 16,27 | 16,63 | 16,19 | 16,63 | -0,54% | 648,00 |
| 15.11.2024 | 16,80 | 16,80 | 16,72 | 16,72 | 0,72% | 877,00 |
| 14.11.2024 | 16,49 | 16,62 | 16,49 | 16,60 | 3,14% | 1.334,00 |
| 12.11.2024 | 16,34 | 16,34 | 16,10 | 16,10 | -3,85% | 254,00 |
| 11.11.2024 | 16,56 | 16,74 | 16,45 | 16,74 | -0,59% | 142,00 |
| 07.11.2024 | 16,53 | 16,84 | 16,53 | 16,84 | 0,45% | 1.166,00 |
| 06.11.2024 | 16,51 | 17,09 | 16,51 | 16,77 | 2,54% | 3.079,00 |
| 05.11.2024 | 16,00 | 16,35 | 16,00 | 16,35 | -1,45% | 602,00 |
| 04.11.2024 | 16,55 | 16,59 | 16,38 | 16,59 | 0,03% | 1.600,00 |
| 01.11.2024 | 16,22 | 16,59 | 16,01 | 16,59 | 8,36% | 2.348,00 |
| 31.10.2024 | 14,71 | 15,31 | 14,71 | 15,31 | 6,62% | 2.098,00 |
| 30.10.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 2,98% | 50,00 |