2,604€
2,08%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 2,59 | 2,59 | 2,50 | 2,50 | 0,72% | 6.091,00 |
| 07.02.2025 | 2,53 | 2,53 | 2,48 | 2,49 | 0,98% | 556,00 |
| 06.02.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 4,68% | 3.941,00 |
| 05.02.2025 | 2,40 | 2,40 | 2,30 | 2,35 | -4,55% | 34.023,00 |
| 04.02.2025 | 2,50 | 2,66 | 2,35 | 2,46 | -7,72% | 24.765,00 |
| 03.02.2025 | 2,60 | 2,69 | 2,58 | 2,67 | -5,46% | 2.334,00 |
| 31.01.2025 | 2,84 | 2,84 | 2,82 | 2,82 | 0,04% | 874,00 |
| 30.01.2025 | 2,87 | 2,87 | 2,82 | 2,82 | 2,58% | 2.037,00 |
| 27.01.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -0,29% | 1.764,00 |
| 24.01.2025 | 2,79 | 2,79 | 2,66 | 2,76 | -6,76% | 15.242,00 |
| 23.01.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 1,37% | 411,00 |
| 22.01.2025 | 2,95 | 2,95 | 2,89 | 2,92 | 1,50% | 3.950,00 |
| 21.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,86% | 361,00 |
| 20.01.2025 | 2,95 | 2,95 | 2,90 | 2,90 | 0,03% | 23,00 |
| 17.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | 1.050,00 |
| 16.01.2025 | 2,91 | 2,92 | 2,88 | 2,88 | -1,91% | 3.351,00 |
| 15.01.2025 | 2,99 | 2,99 | 2,87 | 2,94 | -1,04% | 19.120,00 |
| 14.01.2025 | 2,95 | 2,99 | 2,95 | 2,97 | 0,68% | 5.212,00 |
| 13.01.2025 | 2,98 | 2,98 | 2,95 | 2,95 | 1,73% | 1.140,00 |
| 09.01.2025 | 3,00 | 3,00 | 2,90 | 2,90 | -4,83% | 2.199,00 |
| 08.01.2025 | 3,05 | 3,11 | 3,04 | 3,04 | -1,10% | 937,00 |
| 07.01.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -2,19% | 25,00 |
| 06.01.2025 | 3,10 | 3,15 | 3,08 | 3,15 | -2,54% | 461,00 |
| 03.01.2025 | 3,23 | 3,29 | 3,22 | 3,23 | -2,12% | 1.951,00 |
| 02.01.2025 | 3,28 | 3,30 | 3,22 | 3,30 | 2,39% | 1.682,00 |
| 30.12.2024 | 3,27 | 3,27 | 3,20 | 3,22 | -1,74% | 5.926,00 |
| 27.12.2024 | 3,25 | 3,31 | 3,09 | 3,28 | 9,30% | 150.337,00 |
| 23.12.2024 | 3,00 | 3,10 | 2,90 | 3,00 | 3,73% | 24.859,00 |
| 20.12.2024 | 2,83 | 2,89 | 2,83 | 2,89 | 3,29% | 307,00 |
| 19.12.2024 | 2,86 | 2,90 | 2,76 | 2,80 | -15,15% | 59.530,00 |
| 18.12.2024 | 2,96 | 3,53 | 2,96 | 3,30 | 28,01% | 249.712,00 |
| 17.12.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 1,94% | 53.118,00 |
| 16.12.2024 | 2,59 | 2,59 | 2,53 | 2,53 | -2,13% | 520,00 |
| 12.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,02% | 4.000,00 |
| 11.12.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 1,23% | 390,00 |
| 09.12.2024 | 2,65 | 2,65 | 2,53 | 2,53 | -1,02% | 3.074,00 |
| 06.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 3,74% | 793,00 |
| 05.12.2024 | 2,51 | 2,51 | 2,46 | 2,46 | -3,07% | 700,00 |
| 03.12.2024 | 2,53 | 2,54 | 2,53 | 2,54 | 1,12% | 78,00 |
| 02.12.2024 | 2,50 | 2,51 | 2,46 | 2,51 | -0,12% | 1.014,00 |
| 27.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -8,05% | 109,00 |
| 25.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 2,55% | 10,00 |