2,981€
3,08%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -2,70% | 100,00 |
| 18.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,11% | 120,00 |
| 15.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,75% | 5,00 |
| 13.11.2024 | 2,78 | 2,78 | 2,72 | 2,72 | -3,75% | 596,00 |
| 12.11.2024 | 2,87 | 2,88 | 2,78 | 2,83 | 1,80% | 12.637,00 |
| 11.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,31% | 12,00 |
| 08.11.2024 | 2,76 | 2,76 | 2,74 | 2,74 | 1,03% | 368,00 |
| 07.11.2024 | 2,76 | 2,79 | 2,68 | 2,72 | 0,00% | 6.013,00 |
| 06.11.2024 | 2,75 | 2,76 | 2,72 | 2,72 | -2,93% | 8.791,00 |
| 05.11.2024 | 2,74 | 2,80 | 2,74 | 2,80 | 2,87% | 5.694,00 |
| 04.11.2024 | 2,71 | 2,72 | 2,71 | 2,72 | -4,02% | 201,00 |
| 01.11.2024 | 2,76 | 2,83 | 2,76 | 2,83 | 5,43% | 6.355,00 |
| 31.10.2024 | 2,72 | 2,75 | 2,69 | 2,69 | 9,49% | 7.465,00 |
| 30.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,57% | 30,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,12% | 500,00 |
| 28.10.2024 | 2,55 | 2,59 | 2,54 | 2,54 | 0,16% | 825,00 |
| 25.10.2024 | 2,49 | 2,54 | 2,49 | 2,54 | 2,01% | 113,00 |
| 23.10.2024 | 2,54 | 2,54 | 2,49 | 2,49 | 0,85% | 36,00 |
| 22.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,69% | 125,00 |
| 18.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,70% | 7,00 |
| 17.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,42% | 60,00 |
| 16.10.2024 | 2,39 | 2,40 | 2,39 | 2,40 | -2,28% | 2,00 |
| 15.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,44% | 119,00 |
| 14.10.2024 | 2,50 | 2,50 | 2,49 | 2,49 | 0,12% | 70,00 |
| 11.10.2024 | 2,44 | 2,49 | 2,44 | 2,49 | 1,84% | 748,00 |
| 10.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,85% | 200,00 |
| 09.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,04% | 396,00 |
| 08.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -3,90% | 1,00 |
| 07.10.2024 | 2,59 | 2,59 | 2,54 | 2,59 | 1,89% | 222,00 |
| 04.10.2024 | 2,51 | 2,54 | 2,51 | 2,54 | 0,20% | 9.285,00 |
| 03.10.2024 | 2,58 | 2,58 | 2,54 | 2,54 | 2,09% | 231,00 |
| 01.10.2024 | 2,48 | 2,51 | 2,43 | 2,49 | 1,63% | 5.376,00 |
| 30.09.2024 | 2,44 | 2,45 | 2,44 | 2,45 | -1,41% | 420,00 |
| 27.09.2024 | 2,53 | 2,53 | 2,47 | 2,48 | -0,16% | 1.239,00 |
| 26.09.2024 | 2,48 | 2,49 | 2,48 | 2,49 | -0,16% | 849,00 |
| 25.09.2024 | 2,48 | 2,49 | 2,48 | 2,49 | 2,13% | 70,00 |
| 24.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,81% | 1.000,00 |
| 23.09.2024 | 2,42 | 2,49 | 2,42 | 2,48 | -0,04% | 245,00 |
| 20.09.2024 | 2,46 | 2,48 | 2,46 | 2,48 | -1,43% | 485,00 |
| 19.09.2024 | 2,50 | 2,53 | 2,50 | 2,52 | 3,66% | 290,00 |
| 18.09.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 2,40% | 1.101,00 |
| 17.09.2024 | 2,41 | 2,41 | 2,37 | 2,37 | -4,00% | 2.662,00 |
| 16.09.2024 | 2,49 | 2,49 | 2,42 | 2,47 | -0,48% | 122,00 |
| 13.09.2024 | 2,43 | 2,49 | 2,43 | 2,49 | -0,16% | 61,00 |
| 12.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 3,06% | 53,00 |
| 11.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,25% | 2,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,11% | 1,00 |
| 09.09.2024 | 2,57 | 2,59 | 2,52 | 2,52 | -0,75% | 838,00 |
| 06.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,19% | 114,00 |
| 04.09.2024 | 2,57 | 2,60 | 2,57 | 2,60 | -1,89% | 1.700,00 |
| 03.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 1,26% | 118,00 |
| 02.09.2024 | 2,60 | 2,62 | 2,60 | 2,62 | -0,49% | 778,00 |
| 30.08.2024 | 2,63 | 2,63 | 2,58 | 2,63 | 1,47% | 455,00 |
| 28.08.2024 | 2,56 | 2,59 | 2,56 | 2,59 | 3,35% | 174,00 |
| 27.08.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -0,44% | 506,00 |
| 26.08.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -2,85% | 2.000,00 |
| 23.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 3,47% | 39,00 |
| 21.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,91% | 2.711,00 |
| 20.08.2024 | 2,52 | 2,53 | 2,52 | 2,53 | -0,20% | 3.670,00 |
| 19.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | 300,00 |
| 16.08.2024 | 2,47 | 2,51 | 2,46 | 2,51 | 1,58% | 2.310,00 |
| 15.08.2024 | 2,49 | 2,53 | 2,43 | 2,48 | 1,27% | 626,00 |
| 14.08.2024 | 2,45 | 2,45 | 2,44 | 2,44 | 3,12% | 860,00 |
| 13.08.2024 | 2,43 | 2,43 | 2,37 | 2,37 | -2,95% | 1.140,00 |
| 12.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,61% | 100,00 |
| 08.08.2024 | 2,36 | 2,46 | 2,36 | 2,46 | 2,33% | 518,00 |
| 07.08.2024 | 2,39 | 2,40 | 2,33 | 2,40 | 3,09% | 3.557,00 |
| 06.08.2024 | 2,28 | 2,35 | 2,28 | 2,33 | -1,94% | 4.359,00 |
| 05.08.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -1,49% | 1.263,00 |
| 02.08.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -7,59% | 4.051,00 |
| 01.08.2024 | 2,60 | 2,63 | 2,56 | 2,61 | -1,44% | 295,00 |
| 31.07.2024 | 2,69 | 2,71 | 2,65 | 2,65 | -1,49% | 1.635,00 |
| 30.07.2024 | 2,70 | 2,71 | 2,69 | 2,69 | 3,15% | 51,00 |
| 29.07.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,44% | 50,00 |
| 26.07.2024 | 2,53 | 2,57 | 2,53 | 2,57 | -0,66% | 450,00 |
| 25.07.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,21% | 700,00 |
| 24.07.2024 | 2,60 | 2,60 | 2,54 | 2,55 | 2,20% | 3.101,00 |
| 23.07.2024 | 2,72 | 2,72 | 2,45 | 2,50 | -8,29% | 26.019,00 |
| 22.07.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 1,87% | 380,00 |
| 19.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,02% | 265,00 |
| 18.07.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,40% | 100,00 |
| 16.07.2024 | 2,77 | 2,78 | 2,77 | 2,78 | -4,90% | 1.377,00 |
| 15.07.2024 | 2,90 | 2,92 | 2,84 | 2,92 | 2,13% | 3.013,00 |
| 12.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,32% | 65,00 |
| 11.07.2024 | 2,91 | 2,96 | 2,91 | 2,93 | 2,63% | 5.316,00 |