2,021€
-8,12%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,01 | 2,03 | 1,98 | 2,02 | -8,18% | 8.708,00 |
| 28.05.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,36% | 2.752,00 |
| 27.05.2026 | 2,16 | 2,21 | 2,16 | 2,19 | 2,53% | 1.659,00 |
| 26.05.2026 | 2,19 | 2,22 | 2,14 | 2,14 | -2,29% | 8.379,00 |
| 25.05.2026 | 2,17 | 2,19 | 2,14 | 2,19 | 7,94% | 2.060,00 |
| 22.05.2026 | 1,99 | 2,03 | 1,99 | 2,03 | 2,01% | 3.935,00 |
| 21.05.2026 | 1,96 | 1,99 | 1,95 | 1,99 | 6,60% | 15.084,00 |
| 20.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | 1.224,00 |
| 19.05.2026 | 1,83 | 1,85 | 1,81 | 1,81 | -1,09% | 17,00 |
| 18.05.2026 | 1,85 | 1,88 | 1,83 | 1,83 | -2,86% | 1.848,00 |
| 15.05.2026 | 1,84 | 1,92 | 1,84 | 1,89 | 3,85% | 10.126,00 |
| 14.05.2026 | 1,84 | 1,84 | 1,81 | 1,82 | 2,71% | 2.056,00 |
| 13.05.2026 | 1,81 | 1,81 | 1,77 | 1,77 | 0,91% | 663,00 |
| 12.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,74% | 6,00 |
| 11.05.2026 | 1,78 | 1,78 | 1,77 | 1,77 | 0,97% | 1.788,00 |
| 08.05.2026 | 1,75 | 1,75 | 1,72 | 1,75 | 2,88% | 43,00 |
| 07.05.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,71% | 892,00 |
| 06.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,42% | 503,00 |
| 05.05.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 1,20% | 507,00 |
| 04.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,48% | 645,00 |
| 30.04.2026 | 1,65 | 1,69 | 1,62 | 1,69 | -1,46% | 1.261,00 |
| 29.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,33% | 2,00 |
| 28.04.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,18% | 514,00 |
| 27.04.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 5,43% | 9.874,00 |
| 24.04.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -4,15% | 13.500,00 |
| 23.04.2026 | 1,71 | 1,71 | 1,70 | 1,71 | -1,61% | 62.410,00 |
| 22.04.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,74% | 1.560,00 |
| 21.04.2026 | 1,77 | 1,77 | 1,75 | 1,75 | -3,74% | 2.076,00 |
| 20.04.2026 | 1,82 | 1,82 | 1,80 | 1,82 | -0,49% | 245,00 |
| 17.04.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 4,10% | 6.188,00 |
| 16.04.2026 | 1,77 | 1,77 | 1,72 | 1,76 | 1,86% | 3.256,00 |
| 15.04.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,82% | 995,00 |
| 14.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,66% | 300,00 |
| 13.04.2026 | 1,66 | 1,68 | 1,63 | 1,68 | -3,17% | 12.871,00 |
| 10.04.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 0,12% | 5.193,00 |
| 09.04.2026 | 1,73 | 1,74 | 1,71 | 1,74 | -3,07% | 20,00 |
| 08.04.2026 | 1,77 | 1,80 | 1,75 | 1,79 | 6,80% | 14.795,00 |
| 07.04.2026 | 1,67 | 1,70 | 1,65 | 1,68 | -0,95% | 8.989,00 |
| 02.04.2026 | 1,68 | 1,69 | 1,67 | 1,69 | -1,69% | 12.997,00 |
| 01.04.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,47% | 3.031,00 |
| 31.03.2026 | 1,71 | 1,71 | 1,68 | 1,71 | 2,27% | 1.202,00 |
| 30.03.2026 | 1,70 | 1,72 | 1,67 | 1,68 | -8,32% | 14.691,00 |
| 27.03.2026 | 1,81 | 1,83 | 1,80 | 1,83 | -1,40% | 4.415,00 |
| 26.03.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -2,22% | 1.130,00 |
| 25.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,84% | 2.550,00 |
| 24.03.2026 | 1,93 | 1,93 | 1,85 | 1,91 | -0,57% | 6.563,00 |
| 23.03.2026 | 1,84 | 1,92 | 1,81 | 1,92 | 0,47% | 681,00 |
| 20.03.2026 | 1,89 | 1,92 | 1,89 | 1,91 | -0,73% | 7.178,00 |
| 19.03.2026 | 1,90 | 1,93 | 1,90 | 1,93 | -3,36% | 2.563,00 |
| 18.03.2026 | 2,00 | 2,03 | 1,99 | 1,99 | -1,09% | 8.148,00 |
| 16.03.2026 | 2,00 | 2,02 | 1,95 | 2,02 | 0,95% | 1.073,00 |
| 13.03.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -0,60% | 4.606,00 |
| 12.03.2026 | 1,99 | 2,01 | 1,99 | 2,01 | -2,66% | 850,00 |
| 11.03.2026 | 2,09 | 2,09 | 2,06 | 2,06 | -0,39% | 1.232,00 |
| 10.03.2026 | 2,02 | 2,08 | 2,02 | 2,07 | 1,32% | 45,00 |
| 09.03.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,74% | 7.342,00 |
| 06.03.2026 | 2,09 | 2,09 | 2,03 | 2,03 | -5,23% | 2.600,00 |
| 04.03.2026 | 2,03 | 2,14 | 2,03 | 2,14 | 3,98% | 1.332,00 |
| 03.03.2026 | 2,05 | 2,06 | 2,03 | 2,06 | -6,83% | 14.968,00 |
| 02.03.2026 | 2,24 | 2,24 | 2,21 | 2,21 | -1,73% | 277,00 |
| 26.02.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -2,00% | 1.000,00 |
| 25.02.2026 | 2,28 | 2,30 | 2,24 | 2,30 | 1,59% | 1.153,00 |
| 24.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,95% | 3.362,00 |
| 23.02.2026 | 2,35 | 2,38 | 2,35 | 2,35 | -1,30% | 2.110,00 |
| 20.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,33% | 100,00 |
| 19.02.2026 | 2,42 | 2,42 | 2,39 | 2,39 | -1,69% | 3.401,00 |
| 18.02.2026 | 2,48 | 2,48 | 2,43 | 2,43 | -0,12% | 2.111,00 |
| 17.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,25% | 350,00 |
| 16.02.2026 | 2,41 | 2,43 | 2,40 | 2,43 | -0,61% | 3.660,00 |
| 13.02.2026 | 2,44 | 2,45 | 2,44 | 2,45 | 1,03% | 2.295,00 |
| 12.02.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -0,25% | 12.742,00 |
| 11.02.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,58% | 43,00 |
| 10.02.2026 | 2,45 | 2,50 | 2,40 | 2,47 | 8,21% | 15.079,00 |
| 09.02.2026 | 2,32 | 2,34 | 2,28 | 2,28 | -2,86% | 15.238,00 |
| 06.02.2026 | 2,34 | 2,39 | 2,30 | 2,35 | 10,61% | 29.639,00 |
| 05.02.2026 | 2,18 | 2,18 | 2,12 | 2,12 | -1,35% | 28.130,00 |
| 04.02.2026 | 2,15 | 2,15 | 2,13 | 2,15 | 4,73% | 8.205,00 |
| 03.02.2026 | 2,10 | 2,10 | 2,05 | 2,05 | -2,38% | 660,00 |
| 02.02.2026 | 2,10 | 2,10 | 2,06 | 2,10 | 2,24% | 441,00 |
| 30.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 3,63% | 12,00 |
| 29.01.2026 | 2,00 | 2,00 | 1,98 | 1,98 | -0,30% | 6.530,00 |
| 28.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,02% | 9.556,00 |
| 27.01.2026 | 2,00 | 2,03 | 2,00 | 2,03 | -0,98% | 188,00 |
| 26.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,92% | 3.312,00 |
| 23.01.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -1,90% | 800,00 |
| 22.01.2026 | 2,12 | 2,14 | 2,11 | 2,11 | 0,86% | 19.715,00 |
| 21.01.2026 | 2,15 | 2,15 | 2,09 | 2,09 | -2,15% | 570,00 |
| 20.01.2026 | 2,10 | 2,14 | 2,09 | 2,14 | -0,88% | 1.627,00 |
| 16.01.2026 | 2,14 | 2,19 | 2,14 | 2,16 | 2,81% | 6.546,00 |
| 15.01.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 2,94% | 84,00 |
| 14.01.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -2,16% | 4.080,00 |
| 13.01.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 0,19% | 1.001,00 |
| 09.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,32% | 12,00 |
| 07.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,15% | 546,00 |
| 06.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,05% | 200,00 |
| 05.01.2026 | 2,00 | 2,05 | 2,00 | 2,05 | 0,84% | 1.856,00 |
| 02.01.2026 | 2,00 | 2,03 | 2,00 | 2,03 | 1,04% | 506,00 |
| 30.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,40% | 464,00 |
| 29.12.2025 | 2,02 | 2,05 | 2,00 | 2,00 | -1,38% | 2.761,00 |
| 23.12.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,93% | 519,00 |