2,164€
-0,78%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,17 | 2,17 | 2,15 | 2,17 | -0,73% | - |
| 13.10.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -0,09% | 2.770,00 |
| 10.10.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -4,67% | 5.166,00 |
| 09.10.2025 | 2,28 | 2,29 | 2,28 | 2,29 | -3,21% | 8.626,00 |
| 06.10.2025 | 2,33 | 2,37 | 2,30 | 2,37 | 3,77% | 9.725,00 |
| 02.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,71% | 2.000,00 |
| 01.10.2025 | 2,30 | 2,31 | 2,26 | 2,26 | -2,58% | 1.127,00 |
| 30.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,75% | 2.000,00 |
| 26.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | 10,00 |
| 25.09.2025 | 2,45 | 2,47 | 2,43 | 2,43 | 1,67% | 1.014,00 |
| 24.09.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 1.000,00 |
| 23.09.2025 | 2,40 | 2,40 | 2,36 | 2,40 | 0,63% | 5.721,00 |
| 22.09.2025 | 2,38 | 2,40 | 2,38 | 2,39 | -1,08% | 2.404,00 |
| 16.09.2025 | 2,43 | 2,43 | 2,38 | 2,41 | 2,42% | 1.901,00 |
| 15.09.2025 | 2,36 | 2,36 | 2,34 | 2,35 | 0,56% | 4.646,00 |
| 12.09.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -6,55% | 3.468,00 |
| 09.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,38% | 50,00 |
| 05.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,48% | 500,00 |
| 04.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,22% | 527,00 |
| 03.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,90% | 8.607,00 |
| 02.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,55% | 3.647,00 |
| 01.09.2025 | 2,31 | 2,35 | 2,25 | 2,35 | 0,13% | 9.158,00 |
| 28.08.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,30% | 340,00 |
| 26.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,55% | 1,00 |
| 25.08.2025 | 2,37 | 2,37 | 2,34 | 2,37 | 2,55% | 325,00 |
| 22.08.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,20% | 3.000,00 |
| 20.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,58% | 1.300,00 |
| 19.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,27% | 639,00 |
| 18.08.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -0,71% | 3,00 |
| 15.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,58% | 5,00 |
| 14.08.2025 | 2,29 | 2,33 | 2,29 | 2,33 | -0,13% | 2.305,00 |
| 13.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -3,16% | 3.000,00 |
| 12.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | 3.326,00 |
| 11.08.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 1,86% | 3.010,00 |
| 08.08.2025 | 2,35 | 2,35 | 2,31 | 2,31 | 0,52% | 5.000,00 |
| 07.08.2025 | 2,33 | 2,33 | 2,29 | 2,30 | -0,13% | 1.022,00 |
| 06.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,83% | 365,00 |
| 05.08.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 0,73% | 17,00 |
| 04.08.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,72% | 5.000,00 |
| 01.08.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -1,35% | 429,00 |
| 29.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,46% | 488,00 |
| 28.07.2025 | 2,39 | 2,39 | 2,38 | 2,39 | 1,75% | 6.623,00 |
| 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 |