2,340€
-7,11%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,40 | 2,40 | 2,35 | 2,35 | -6,75% | 1.193,00 |
| 24.07.2025 | 2,54 | 2,54 | 2,52 | 2,52 | -1,60% | 2.550,00 |
| 23.07.2025 | 2,56 | 2,56 | 2,53 | 2,56 | 12,53% | 16.921,00 |
| 22.07.2025 | 2,28 | 2,28 | 2,25 | 2,28 | -1,30% | 620,00 |
| 21.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,22% | 10,00 |
| 18.07.2025 | 2,27 | 2,31 | 2,27 | 2,31 | 1,09% | 720,00 |
| 17.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,22% | 450,00 |
| 16.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -4,02% | 1,00 |
| 15.07.2025 | 2,38 | 2,39 | 2,38 | 2,39 | -0,54% | 6,00 |
| 11.07.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 1,70% | 1.208,00 |
| 10.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,08% | 1.670,00 |
| 09.07.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 1,04% | 160,00 |
| 08.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,04% | 209,00 |
| 07.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,39% | 1,00 |
| 03.07.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | 60,00 |
| 02.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,90% | 120,00 |
| 01.07.2025 | 2,43 | 2,43 | 2,37 | 2,37 | -1,04% | 124,00 |
| 30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,25% | 583,00 |
| 27.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 1,52% | 430,00 |
| 24.06.2025 | 2,34 | 2,37 | 2,34 | 2,37 | -1,99% | 527,00 |
| 23.06.2025 | 2,40 | 2,42 | 2,40 | 2,42 | -0,53% | 24,00 |
| 20.06.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -2,64% | 397,00 |
| 19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,28% | 30,00 |
| 18.06.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 2,83% | 55,00 |
| 16.06.2025 | 2,44 | 2,47 | 2,42 | 2,43 | -0,37% | 2.676,00 |
| 13.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,57% | 13,00 |
| 12.06.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -1,47% | 335,00 |
| 11.06.2025 | 2,55 | 2,55 | 2,52 | 2,52 | -1,45% | 2.340,00 |
| 10.06.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 2,24% | 3.700,00 |
| 06.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,30% | 3.201,00 |
| 05.06.2025 | 2,49 | 2,49 | 2,47 | 2,47 | -4,49% | 4.211,00 |
| 03.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,05% | 500,00 |
| 02.06.2025 | 2,63 | 2,66 | 2,63 | 2,64 | -1,46% | 322,00 |
| 30.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 25,00 |
| 28.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,90% | 300,00 |
| 27.05.2025 | 2,67 | 2,69 | 2,67 | 2,69 | 1,86% | 121,00 |
| 26.05.2025 | 2,61 | 2,64 | 2,61 | 2,64 | 0,53% | 51,00 |
| 23.05.2025 | 2,68 | 2,68 | 2,63 | 2,63 | -1,24% | 22,00 |
| 22.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,41% | 81,00 |
| 21.05.2025 | 2,67 | 2,72 | 2,67 | 2,67 | 1,87% | 159,00 |
| 20.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,63% | 350,00 |
| 19.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,06% | 100,00 |
| 15.05.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,32% | 484,00 |
| 14.05.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -4,75% | 15,00 |
| 13.05.2025 | 2,70 | 2,75 | 2,70 | 2,71 | 6,51% | 2.810,00 |
| 12.05.2025 | 2,53 | 2,55 | 2,53 | 2,55 | 1,96% | 1.284,00 |
| 09.05.2025 | 2,48 | 2,50 | 2,47 | 2,50 | 5,49% | 4.700,00 |
| 08.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,77% | 174,00 |
| 07.05.2025 | 2,35 | 2,39 | 2,35 | 2,35 | -4,59% | 3.101,00 |
| 06.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,16% | 2.000,00 |
| 02.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,78% | 2,00 |
| 30.04.2025 | 2,41 | 2,46 | 2,41 | 2,44 | -1,21% | 470,00 |
| 29.04.2025 | 2,49 | 2,49 | 2,47 | 2,47 | 0,49% | 246,00 |
| 28.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,65% | 870,00 |
| 25.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,44% | 200,00 |
| 24.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,29% | 150,00 |
| 23.04.2025 | 2,40 | 2,40 | 2,36 | 2,36 | 2,65% | 6,00 |
| 22.04.2025 | 2,27 | 2,30 | 2,27 | 2,30 | -1,29% | 26,00 |
| 17.04.2025 | 2,29 | 2,33 | 2,29 | 2,33 | -0,17% | 1.010,00 |
| 15.04.2025 | 2,32 | 2,34 | 2,27 | 2,34 | 1,43% | 426,00 |
| 14.04.2025 | 2,25 | 2,30 | 2,24 | 2,30 | 6,87% | 4.088,00 |
| 11.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -7,71% | 200,00 |
| 10.04.2025 | 2,43 | 2,43 | 2,33 | 2,33 | 4,43% | 1.934,00 |
| 09.04.2025 | 2,25 | 2,25 | 2,24 | 2,24 | -6,25% | 672,00 |
| 08.04.2025 | 2,31 | 2,38 | 2,31 | 2,38 | 5,96% | 1.651,00 |
| 07.04.2025 | 2,20 | 2,27 | 2,12 | 2,25 | 2,23% | 15.291,00 |
| 04.04.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -8,71% | 1.618,00 |
| 03.04.2025 | 2,40 | 2,41 | 2,33 | 2,41 | -2,86% | 5.712,00 |
| 02.04.2025 | 2,55 | 2,55 | 2,48 | 2,48 | 1,39% | 234,00 |
| 01.04.2025 | 2,47 | 2,50 | 2,45 | 2,45 | -2,86% | 4.866,00 |
| 28.03.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -3,00% | 900,00 |
| 27.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,67% | 2.832,00 |
| 26.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | 203,00 |
| 25.03.2025 | 2,67 | 2,69 | 2,67 | 2,69 | -2,01% | 55,00 |
| 24.03.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,03% | 511,00 |
| 21.03.2025 | 2,76 | 2,76 | 2,71 | 2,71 | -2,93% | 1.000,00 |
| 20.03.2025 | 2,79 | 2,80 | 2,79 | 2,80 | 4,72% | 558,00 |
| 18.03.2025 | 2,70 | 2,70 | 2,67 | 2,67 | 0,41% | 1.044,00 |
| 17.03.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -1,48% | 23,00 |
| 13.03.2025 | 2,67 | 2,70 | 2,67 | 2,70 | -1,42% | 293,00 |
| 12.03.2025 | 2,70 | 2,77 | 2,70 | 2,74 | 1,63% | 8.016,00 |
| 11.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 3,62% | 1.000,00 |
| 10.03.2025 | 2,73 | 2,73 | 2,60 | 2,60 | -1,89% | 397,00 |
| 07.03.2025 | 2,70 | 2,85 | 2,65 | 2,65 | -1,27% | 56.260,00 |
| 05.03.2025 | 2,65 | 2,68 | 2,65 | 2,68 | 3,39% | 650,00 |
| 04.03.2025 | 2,65 | 2,68 | 2,60 | 2,60 | -0,95% | 6.027,00 |
| 03.03.2025 | 2,68 | 2,68 | 2,62 | 2,62 | 0,04% | 133,00 |
| 28.02.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -0,34% | 13.244,00 |
| 27.02.2025 | 2,66 | 2,66 | 2,63 | 2,63 | 0,42% | 2.278,00 |
| 26.02.2025 | 2,66 | 2,66 | 2,62 | 2,62 | 0,38% | 3.456,00 |
| 25.02.2025 | 2,60 | 2,61 | 2,60 | 2,61 | -3,37% | 220,00 |
| 24.02.2025 | 2,78 | 2,78 | 2,68 | 2,70 | -3,05% | 4.677,00 |
| 21.02.2025 | 2,64 | 2,79 | 2,61 | 2,78 | 9,56% | 10.271,00 |
| 20.02.2025 | 2,60 | 2,60 | 2,48 | 2,54 | -1,13% | 4.622,00 |
| 19.02.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,43% | 40,00 |
| 18.02.2025 | 2,60 | 2,65 | 2,56 | 2,56 | 2,90% | 8.145,00 |
| 17.02.2025 | 2,43 | 2,49 | 2,43 | 2,49 | -0,60% | 389,00 |
| 13.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | 800,00 |
| 12.02.2025 | 2,50 | 2,50 | 2,44 | 2,49 | 0,89% | 244,00 |
| 11.02.2025 | 2,50 | 2,50 | 2,47 | 2,47 | -1,32% | 7.225,00 |