3,031€
-2,21%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 3,04 | 3,04 | 3,03 | 3,03 | -2,23% | - |
| 15.04.2024 | 3,09 | 3,10 | 3,08 | 3,10 | 2,24% | 358,00 |
| 12.04.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -1,30% | 195,00 |
| 10.04.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -0,81% | 180,00 |
| 09.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 2,55% | 350,00 |
| 08.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | 2.485,00 |
| 05.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,20% | 85,00 |
| 04.04.2024 | 2,99 | 3,01 | 2,99 | 3,01 | 0,74% | 199,00 |
| 03.04.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,96% | 16,00 |
| 02.04.2024 | 3,06 | 3,06 | 3,02 | 3,02 | 0,10% | 1.200,00 |
| 28.03.2024 | 3,01 | 3,02 | 3,01 | 3,02 | -0,10% | 330,00 |
| 27.03.2024 | 3,01 | 3,02 | 3,01 | 3,02 | -3,51% | 2.040,00 |
| 26.03.2024 | 3,10 | 3,13 | 3,10 | 3,13 | 3,64% | 4.045,00 |
| 25.03.2024 | 3,04 | 3,05 | 3,02 | 3,02 | -3,48% | 3.429,00 |
| 22.03.2024 | 3,11 | 3,13 | 3,08 | 3,13 | 4,75% | 4.975,00 |
| 21.03.2024 | 3,05 | 3,05 | 2,99 | 2,99 | -0,90% | 1.480,00 |
| 20.03.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 2,10% | 244,00 |
| 18.03.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 1,55% | 1.000,00 |
| 15.03.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 3,34% | 14,00 |
| 14.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,11% | 510,00 |
| 13.03.2024 | 2,77 | 2,81 | 2,77 | 2,81 | 3,27% | 1.000,00 |
| 11.03.2024 | 2,78 | 2,78 | 2,72 | 2,72 | -3,72% | 1.459,00 |
| 08.03.2024 | 2,78 | 2,83 | 2,78 | 2,83 | -1,70% | 8.664,00 |
| 06.03.2024 | 2,85 | 2,88 | 2,85 | 2,88 | 1,66% | 2.796,00 |
| 05.03.2024 | 2,84 | 2,84 | 2,81 | 2,83 | -0,74% | 4.564,00 |
| 04.03.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,42% | 1.000,00 |
| 01.03.2024 | 2,85 | 2,89 | 2,84 | 2,84 | 1,87% | 224,00 |
| 29.02.2024 | 2,77 | 2,79 | 2,77 | 2,79 | -1,10% | 5.290,00 |
| 28.02.2024 | 2,79 | 2,82 | 2,79 | 2,82 | 1,55% | 2.024,00 |
| 27.02.2024 | 2,76 | 2,78 | 2,76 | 2,77 | 0,80% | 857,00 |
| 21.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,86% | 300,00 |
| 20.02.2024 | 2,75 | 2,80 | 2,75 | 2,80 | -0,11% | 965,00 |
| 19.02.2024 | 2,78 | 2,82 | 2,77 | 2,81 | 5,53% | 2.365,00 |
| 16.02.2024 | 2,76 | 2,76 | 2,66 | 2,66 | -3,55% | 9.150,00 |
| 15.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,58% | 9,00 |
| 14.02.2024 | 2,86 | 2,86 | 2,74 | 2,74 | -1,40% | 1.054,00 |
| 13.02.2024 | 2,83 | 2,83 | 2,78 | 2,78 | -1,77% | 2.896,00 |
| 12.02.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,04% | 2.979,00 |
| 09.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,37% | 2.955,00 |
| 08.02.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -0,18% | 130,00 |
| 07.02.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,57% | 72,00 |
| 06.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 106,00 |
| 05.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -5,75% | 55,00 |
| 31.01.2024 | 2,98 | 2,98 | 2,97 | 2,97 | 0,88% | 285,00 |
| 30.01.2024 | 2,90 | 2,95 | 2,90 | 2,95 | 2,11% | 310,00 |
| 26.01.2024 | 2,87 | 2,89 | 2,87 | 2,89 | -1,03% | 1.355,00 |
| 25.01.2024 | 2,89 | 2,92 | 2,89 | 2,92 | 1,60% | 2.130,00 |
| 24.01.2024 | 2,86 | 2,87 | 2,86 | 2,87 | 2,43% | 574,00 |
| 23.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,39% | 1.100,00 |
| 19.01.2024 | 2,83 | 2,85 | 2,79 | 2,79 | -4,39% | 350,00 |
| 18.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,93% | 70,00 |
| 17.01.2024 | 2,84 | 2,84 | 2,78 | 2,78 | -1,73% | 1.031,00 |
| 16.01.2024 | 2,88 | 2,88 | 2,83 | 2,83 | -4,75% | 560,00 |
| 15.01.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,19% | 34,00 |
| 12.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,98% | 666,00 |
| 10.01.2024 | 2,89 | 2,97 | 2,89 | 2,97 | 1,65% | 3.100,00 |
| 08.01.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,03% | 212,00 |
| 05.01.2024 | 2,90 | 2,92 | 2,90 | 2,92 | -0,03% | 320,00 |
| 04.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,50% | 1,00 |
| 03.01.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -2,28% | 208,00 |
| 02.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,45% | 200,00 |
| 28.12.2023 | 2,89 | 2,90 | 2,83 | 2,90 | 3,31% | 1.721,00 |
| 27.12.2023 | 2,88 | 2,88 | 2,80 | 2,81 | -2,91% | 550,00 |
| 22.12.2023 | 2,89 | 2,89 | 2,89 | 2,89 | 1,58% | 100,00 |
| 21.12.2023 | 2,85 | 2,85 | 2,85 | 2,85 | -2,90% | 50,00 |
| 20.12.2023 | 2,87 | 2,93 | 2,86 | 2,93 | 5,36% | 4.316,00 |
| 19.12.2023 | 2,82 | 2,85 | 2,78 | 2,78 | -1,35% | 1.831,00 |
| 18.12.2023 | 2,83 | 2,83 | 2,77 | 2,82 | 1,11% | 2.325,00 |
| 15.12.2023 | 2,83 | 2,83 | 2,79 | 2,79 | 2,84% | 2.236,00 |
| 14.12.2023 | 2,75 | 2,77 | 2,71 | 2,71 | -5,84% | 3.460,00 |
| 13.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | -0,03% | 824,00 |
| 12.12.2023 | 2,93 | 2,95 | 2,85 | 2,88 | -3,23% | 12.963,00 |
| 11.12.2023 | 2,97 | 2,98 | 2,91 | 2,98 | -0,80% | 15.344,00 |
| 07.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | -0,63% | 250,00 |
| 06.12.2023 | 3,07 | 3,07 | 3,02 | 3,02 | 2,62% | 3.320,00 |
| 05.12.2023 | 3,00 | 3,00 | 2,94 | 2,94 | -0,57% | 1.650,00 |
| 04.12.2023 | 2,95 | 2,96 | 2,95 | 2,96 | -2,21% | 2.990,00 |
| 01.12.2023 | 3,03 | 3,03 | 3,03 | 3,03 | 1,89% | 500,00 |
| 30.11.2023 | 2,96 | 2,99 | 2,96 | 2,97 | -0,60% | 814,00 |
| 27.11.2023 | 3,05 | 3,05 | 2,99 | 2,99 | -0,73% | 1.850,00 |
| 23.11.2023 | 3,05 | 3,05 | 3,01 | 3,01 | -0,03% | 2.820,00 |
| 22.11.2023 | 3,06 | 3,06 | 3,01 | 3,01 | -0,30% | 220,00 |
| 21.11.2023 | 3,01 | 3,02 | 2,99 | 3,02 | -1,92% | 4.829,00 |
| 20.11.2023 | 3,07 | 3,08 | 3,07 | 3,08 | -1,00% | 516,00 |
| 17.11.2023 | 3,11 | 3,11 | 3,11 | 3,11 | 0,48% | 2.034,00 |
| 16.11.2023 | 3,10 | 3,10 | 3,10 | 3,10 | 1,34% | 17,00 |
| 15.11.2023 | 3,05 | 3,05 | 3,05 | 3,05 | -1,23% | 1.164,00 |
| 14.11.2023 | 3,07 | 3,09 | 3,07 | 3,09 | -2,24% | 1.099,00 |
| 09.11.2023 | 3,16 | 3,16 | 3,16 | 3,16 | 1,41% | 1.100,00 |
| 07.11.2023 | 3,11 | 3,12 | 3,11 | 3,12 | 1,86% | 2.077,00 |
| 03.11.2023 | 3,09 | 3,09 | 3,06 | 3,06 | -2,08% | 2.799,00 |
| 02.11.2023 | 3,07 | 3,15 | 3,07 | 3,13 | 1,43% | 7.819,00 |
| 01.11.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 1,05% | 941,00 |
| 31.10.2023 | 3,05 | 3,05 | 3,05 | 3,05 | -1,83% | 500,00 |
| 30.10.2023 | 3,11 | 3,11 | 3,11 | 3,11 | -2,57% | 110,00 |
| 27.10.2023 | 3,16 | 3,19 | 3,16 | 3,19 | -0,78% | 278,00 |
| 26.10.2023 | 3,22 | 3,22 | 3,22 | 3,22 | 0,16% | 500,00 |
| 25.10.2023 | 3,25 | 3,25 | 3,21 | 3,21 | -2,13% | 1.300,00 |
| 24.10.2023 | 3,28 | 3,28 | 3,28 | 3,28 | 0,15% | 10,00 |
| 23.10.2023 | 3,28 | 3,28 | 3,28 | 3,28 | -1,65% | 1.355,00 |