29,298€
1,03%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,88 | 29,00 | 28,57 | 29,00 | -1,41% | 285,00 |
| 28.09.2026 | 29,00 | 29,42 | 28,76 | 29,42 | -0,54% | 456,00 |
| 25.09.2026 | 29,37 | 29,58 | 28,90 | 29,58 | 1,30% | 1.053,00 |
| 24.09.2026 | 29,10 | 29,67 | 29,00 | 29,20 | -0,19% | 2.859,00 |
| 23.09.2026 | 29,86 | 30,05 | 28,70 | 29,25 | -0,86% | 1.388,00 |
| 22.09.2026 | 29,03 | 29,86 | 29,03 | 29,51 | -0,30% | 527,00 |
| 21.09.2026 | 28,29 | 29,60 | 28,29 | 29,60 | 3,46% | 2.549,00 |
| 18.09.2026 | 28,50 | 28,79 | 28,21 | 28,61 | -2,70% | 79,00 |
| 17.09.2026 | 29,17 | 29,50 | 28,84 | 29,40 | 1,80% | 299,00 |
| 16.09.2026 | 28,50 | 29,14 | 28,50 | 28,88 | 0,43% | 1.223,00 |
| 15.09.2026 | 28,80 | 28,89 | 28,26 | 28,76 | -0,50% | 141,00 |
| 14.09.2026 | 28,74 | 28,93 | 28,33 | 28,90 | 0,56% | 1.147,00 |
| 11.09.2026 | 28,23 | 29,14 | 28,01 | 28,74 | 2,24% | 2.274,00 |
| 10.09.2026 | 28,60 | 28,72 | 28,01 | 28,11 | -1,32% | 370,00 |
| 09.09.2026 | 29,18 | 29,22 | 28,49 | 28,49 | 0,37% | 3.009,00 |
| 08.09.2026 | 29,24 | 29,24 | 28,22 | 28,38 | -5,82% | 1.573,00 |
| 07.09.2026 | 29,37 | 30,17 | 29,37 | 30,14 | 3,79% | 397,00 |
| 04.09.2026 | 29,17 | 29,49 | 28,54 | 29,04 | -2,75% | 1.392,00 |
| 03.09.2026 | 29,21 | 29,91 | 28,92 | 29,86 | 2,21% | 1.991,00 |
| 02.09.2026 | 28,82 | 29,21 | 28,25 | 29,21 | 0,43% | 3.628,00 |
| 01.09.2026 | 30,18 | 30,18 | 28,70 | 29,09 | -2,82% | 2.081,00 |
| 31.08.2026 | 30,27 | 30,30 | 29,44 | 29,93 | -2,06% | 868,00 |
| 28.08.2026 | 30,47 | 30,74 | 30,10 | 30,56 | 0,97% | 879,00 |
| 27.08.2026 | 29,83 | 30,47 | 29,71 | 30,27 | -0,92% | 817,00 |
| 26.08.2026 | 30,61 | 30,82 | 30,04 | 30,55 | 0,43% | 1.184,00 |
| 25.08.2026 | 30,48 | 30,59 | 30,04 | 30,42 | 2,39% | 1.660,00 |
| 24.08.2026 | 30,33 | 30,33 | 29,50 | 29,71 | -3,23% | 1.897,00 |
| 21.08.2026 | 30,17 | 30,79 | 29,80 | 30,70 | 1,30% | 2.824,00 |
| 20.08.2026 | 30,88 | 30,92 | 30,30 | 30,30 | -2,59% | 2.606,00 |
| 19.08.2026 | 30,92 | 31,27 | 30,24 | 31,11 | -2,80% | 1.441,00 |
| 18.08.2026 | 33,01 | 33,05 | 32,00 | 32,00 | -4,73% | 2.471,00 |
| 17.08.2026 | 33,47 | 33,91 | 33,01 | 33,59 | 0,10% | 6.054,00 |
| 14.08.2026 | 33,83 | 34,12 | 33,04 | 33,56 | -0,46% | 3.699,00 |
| 13.08.2026 | 33,03 | 33,74 | 32,51 | 33,71 | 0,96% | 7.182,00 |
| 12.08.2026 | 32,29 | 35,00 | 31,97 | 33,39 | 4,64% | 8.764,00 |
| 11.08.2026 | 31,81 | 31,93 | 31,81 | 31,91 | -0,11% | 473,00 |
| 10.08.2026 | 32,21 | 32,33 | 31,46 | 31,95 | 0,28% | 784,00 |
| 07.08.2026 | 32,12 | 32,59 | 31,86 | 31,86 | -2,29% | 416,00 |
| 06.08.2026 | 32,33 | 32,90 | 31,87 | 32,60 | 2,92% | 809,00 |
| 05.08.2026 | 32,43 | 32,60 | 31,66 | 31,68 | -0,75% | 1.445,00 |
| 04.08.2026 | 31,22 | 31,92 | 30,57 | 31,92 | 3,94% | 453,00 |
| 03.08.2026 | 30,90 | 31,02 | 30,00 | 30,71 | -2,14% | 1.238,00 |
| 31.07.2026 | 30,51 | 31,80 | 30,26 | 31,38 | 7,45% | 3.784,00 |
| 30.07.2026 | 27,94 | 30,44 | 27,94 | 29,20 | 4,85% | 3.243,00 |
| 29.07.2026 | 27,64 | 28,79 | 27,21 | 27,85 | -2,71% | 5.060,00 |
| 28.07.2026 | 28,73 | 29,13 | 28,24 | 28,63 | -4,38% | 1.077,00 |
| 27.07.2026 | 30,53 | 30,70 | 29,91 | 29,94 | -0,33% | 1.839,00 |
| 24.07.2026 | 30,40 | 31,00 | 30,04 | 30,04 | -1,64% | 2.985,00 |
| 23.07.2026 | 30,86 | 30,98 | 30,26 | 30,54 | 0,43% | 137,00 |
| 22.07.2026 | 30,78 | 31,13 | 30,02 | 30,41 | -0,36% | 1.884,00 |
| 21.07.2026 | 30,19 | 31,36 | 29,86 | 30,52 | 2,26% | 2.741,00 |
| 20.07.2026 | 29,69 | 29,96 | 29,41 | 29,84 | 1,15% | 674,00 |
| 17.07.2026 | 28,63 | 29,50 | 28,16 | 29,50 | -2,59% | 2.979,00 |
| 16.07.2026 | 30,51 | 30,77 | 30,01 | 30,29 | -1,66% | 947,00 |
| 15.07.2026 | 31,29 | 31,36 | 30,54 | 30,80 | 0,92% | 664,00 |
| 14.07.2026 | 30,57 | 30,59 | 30,01 | 30,52 | -1,31% | 1.437,00 |
| 13.07.2026 | 30,60 | 31,40 | 30,10 | 30,92 | -3,16% | 3.276,00 |
| 10.07.2026 | 31,87 | 31,93 | 31,17 | 31,93 | -0,96% | 455,00 |
| 09.07.2026 | 31,37 | 32,24 | 31,37 | 32,24 | 4,49% | 873,00 |
| 08.07.2026 | 31,36 | 31,36 | 29,97 | 30,86 | -3,28% | 1.230,00 |
| 07.07.2026 | 32,20 | 32,52 | 31,49 | 31,90 | -3,33% | 2.110,00 |
| 06.07.2026 | 32,30 | 33,06 | 32,18 | 33,00 | 1,73% | 1.738,00 |
| 03.07.2026 | 31,93 | 32,53 | 31,93 | 32,44 | 0,32% | 2.389,00 |
| 02.07.2026 | 32,40 | 32,82 | 31,90 | 32,34 | -1,52% | 2.017,00 |
| 01.07.2026 | 32,70 | 32,84 | 32,20 | 32,84 | 0,20% | 2.028,00 |
| 30.06.2026 | 32,00 | 32,81 | 31,53 | 32,77 | 2,42% | 2.539,00 |
| 29.06.2026 | 31,61 | 32,06 | 31,48 | 32,00 | -0,59% | 2.084,00 |
| 26.06.2026 | 32,05 | 32,32 | 31,53 | 32,19 | -0,57% | 1.552,00 |
| 25.06.2026 | 33,00 | 33,17 | 32,13 | 32,37 | -0,43% | 1.114,00 |
| 24.06.2026 | 32,84 | 33,37 | 32,38 | 32,51 | -2,03% | 1.579,00 |
| 23.06.2026 | 33,47 | 33,47 | 32,32 | 33,19 | -2,22% | 2.222,00 |
| 22.06.2026 | 33,23 | 34,12 | 33,09 | 33,94 | 3,68% | 17.217,00 |
| 19.06.2026 | 33,09 | 33,23 | 32,67 | 32,74 | -1,49% | 852,00 |
| 18.06.2026 | 32,63 | 33,23 | 32,58 | 33,23 | 4,41% | 679,00 |
| 17.06.2026 | 31,71 | 31,83 | 31,30 | 31,83 | 0,33% | 456,00 |
| 16.06.2026 | 31,60 | 31,99 | 31,30 | 31,72 | -0,02% | 494,00 |
| 15.06.2026 | 31,82 | 32,00 | 31,34 | 31,73 | 3,83% | 3.426,00 |
| 12.06.2026 | 30,07 | 30,56 | 29,60 | 30,56 | 2,45% | 806,00 |
| 11.06.2026 | 29,48 | 29,83 | 28,89 | 29,83 | -0,68% | 8.053,00 |
| 10.06.2026 | 29,47 | 30,29 | 28,91 | 30,03 | -2,86% | 4.150,00 |
| 09.06.2026 | 31,35 | 31,94 | 30,39 | 30,92 | -2,80% | 611,00 |
| 08.06.2026 | 30,77 | 31,84 | 30,15 | 31,81 | 0,62% | 2.768,00 |
| 05.06.2026 | 32,57 | 32,79 | 31,61 | 31,61 | -2,36% | 356,00 |
| 04.06.2026 | 32,26 | 32,38 | 31,68 | 32,38 | -0,08% | 522,00 |
| 03.06.2026 | 33,14 | 33,14 | 31,97 | 32,40 | -1,17% | 1.488,00 |
| 02.06.2026 | 32,59 | 33,00 | 31,94 | 32,79 | -0,67% | 6.734,00 |
| 01.06.2026 | 33,11 | 33,46 | 32,45 | 33,01 | -7,25% | 2.959,00 |
| 29.05.2026 | 36,06 | 36,06 | 34,40 | 35,59 | -1,88% | 3.279,00 |
| 28.05.2026 | 35,00 | 36,27 | 34,96 | 36,27 | 2,92% | 711,00 |
| 27.05.2026 | 35,45 | 35,46 | 34,99 | 35,24 | -1,11% | 336,00 |
| 26.05.2026 | 35,56 | 35,67 | 34,91 | 35,63 | -1,93% | 696,00 |
| 25.05.2026 | 35,64 | 36,33 | 34,97 | 36,33 | 5,27% | 1.194,00 |
| 22.05.2026 | 34,00 | 34,74 | 33,97 | 34,51 | 3,28% | 1.613,00 |
| 21.05.2026 | 33,18 | 33,42 | 32,44 | 33,42 | 4,37% | 1.586,00 |
| 20.05.2026 | 31,17 | 32,02 | 30,70 | 32,02 | -1,17% | 1.217,00 |
| 19.05.2026 | 32,99 | 32,99 | 31,70 | 32,40 | -4,72% | 2.107,00 |
| 18.05.2026 | 34,10 | 34,48 | 34,00 | 34,00 | -3,68% | 2.928,00 |
| 15.05.2026 | 34,01 | 35,38 | 34,01 | 35,30 | -0,18% | 385,00 |
| 14.05.2026 | 34,92 | 35,37 | 34,65 | 35,37 | 0,23% | 282,00 |
| 13.05.2026 | 35,13 | 35,29 | 34,60 | 35,29 | 2,98% | 516,00 |