21,875€
-2,29%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,39 | 22,39 | 21,54 | 21,84 | -2,43% | 408,00 |
| 15.12.2025 | 22,25 | 22,53 | 22,25 | 22,39 | 0,04% | 5,00 |
| 12.12.2025 | 22,80 | 22,93 | 22,15 | 22,38 | -1,69% | 71,00 |
| 11.12.2025 | 23,61 | 23,61 | 21,67 | 22,76 | -2,86% | 1.149,00 |
| 10.12.2025 | 23,55 | 23,55 | 23,01 | 23,43 | -0,48% | 2,00 |
| 09.12.2025 | 23,11 | 23,57 | 23,11 | 23,55 | 1,27% | - |
| 08.12.2025 | 23,23 | 23,31 | 23,12 | 23,25 | 2,04% | 5,00 |
| 05.12.2025 | 22,25 | 22,79 | 22,25 | 22,79 | 1,64% | 1,00 |
| 04.12.2025 | 21,38 | 22,42 | 21,38 | 22,42 | 5,10% | 288,00 |
| 03.12.2025 | 21,26 | 21,57 | 21,26 | 21,33 | 0,12% | 50,00 |
| 02.12.2025 | 21,64 | 21,64 | 21,30 | 21,31 | -1,57% | 1.084,00 |
| 01.12.2025 | 21,84 | 21,84 | 21,49 | 21,65 | -0,87% | - |
| 28.11.2025 | 21,52 | 21,99 | 21,52 | 21,84 | 1,12% | 261,00 |
| 27.11.2025 | 21,97 | 21,97 | 21,20 | 21,59 | -1,58% | 244,00 |
| 26.11.2025 | 21,70 | 21,94 | 21,57 | 21,94 | 1,53% | - |
| 25.11.2025 | 21,51 | 21,71 | 21,38 | 21,61 | 0,49% | - |
| 24.11.2025 | 21,68 | 21,68 | 21,17 | 21,51 | 1,45% | 51,00 |
| 21.11.2025 | 21,45 | 22,07 | 20,67 | 21,20 | -5,44% | 1.328,00 |
| 20.11.2025 | 22,01 | 23,25 | 22,01 | 22,42 | 2,04% | 1.583,00 |
| 19.11.2025 | 22,47 | 22,47 | 21,51 | 21,97 | -1,88% | 3.437,00 |
| 18.11.2025 | 23,22 | 23,22 | 22,30 | 22,39 | -4,78% | 3.323,00 |
| 17.11.2025 | 23,41 | 23,83 | 23,30 | 23,52 | 2,08% | 587,00 |
| 14.11.2025 | 23,80 | 23,80 | 23,00 | 23,04 | -4,09% | 173,00 |
| 13.11.2025 | 24,18 | 24,51 | 23,97 | 24,02 | -0,66% | 1.795,00 |
| 12.11.2025 | 24,43 | 24,43 | 24,06 | 24,18 | -0,65% | 10,00 |
| 11.11.2025 | 24,65 | 24,65 | 24,16 | 24,34 | -1,38% | 652,00 |
| 10.11.2025 | 25,21 | 25,21 | 24,49 | 24,68 | -1,70% | 837,00 |
| 07.11.2025 | 25,81 | 25,81 | 24,90 | 25,10 | -2,63% | 157,00 |
| 06.11.2025 | 25,81 | 26,15 | 25,26 | 25,78 | 0,86% | 438,00 |
| 05.11.2025 | 25,96 | 25,96 | 25,11 | 25,56 | -1,77% | 844,00 |
| 04.11.2025 | 26,36 | 26,36 | 25,78 | 26,02 | -0,49% | 138,00 |
| 03.11.2025 | 26,20 | 26,64 | 26,12 | 26,15 | -0,34% | - |
| 31.10.2025 | 25,74 | 26,29 | 25,74 | 26,24 | 3,19% | 2.658,00 |
| 30.10.2025 | 25,21 | 25,96 | 25,21 | 25,43 | 0,82% | 28,00 |
| 29.10.2025 | 25,26 | 25,29 | 24,95 | 25,22 | -0,25% | 176,00 |
| 28.10.2025 | 25,44 | 25,44 | 24,84 | 25,28 | -0,45% | 40,00 |
| 27.10.2025 | 25,15 | 25,55 | 25,08 | 25,40 | 1,07% | 1.260,00 |
| 24.10.2025 | 25,31 | 25,31 | 24,83 | 25,13 | -0,56% | 9,00 |
| 23.10.2025 | 24,70 | 25,43 | 24,70 | 25,27 | 2,04% | 436,00 |
| 22.10.2025 | 24,48 | 24,89 | 24,48 | 24,77 | 0,77% | 3.802,00 |
| 21.10.2025 | 25,45 | 25,45 | 23,96 | 24,58 | -3,43% | 125,00 |
| 20.10.2025 | 24,64 | 25,57 | 24,64 | 25,45 | 3,74% | 4.108,00 |
| 17.10.2025 | 23,92 | 24,67 | 23,92 | 24,53 | 2,19% | 230,00 |
| 16.10.2025 | 23,53 | 24,33 | 23,53 | 24,01 | 1,62% | 1.937,00 |
| 15.10.2025 | 22,54 | 23,74 | 22,54 | 23,62 | 5,11% | 425,00 |
| 14.10.2025 | 22,93 | 22,93 | 22,43 | 22,48 | -0,53% | 67,00 |
| 13.10.2025 | 22,33 | 22,83 | 22,27 | 22,60 | 1,36% | 1,00 |
| 10.10.2025 | 23,68 | 23,68 | 22,03 | 22,29 | -7,19% | 817,00 |
| 09.10.2025 | 24,08 | 24,47 | 23,52 | 24,02 | -0,36% | 130,00 |
| 08.10.2025 | 23,45 | 24,13 | 23,45 | 24,11 | 2,95% | 1.967,00 |
| 07.10.2025 | 23,75 | 23,75 | 23,11 | 23,42 | -0,27% | 2.224,00 |
| 06.10.2025 | 21,45 | 23,60 | 21,45 | 23,48 | 9,49% | 1.177,00 |
| 03.10.2025 | 21,23 | 21,59 | 21,23 | 21,45 | 0,69% | 1.077,00 |
| 02.10.2025 | 21,72 | 21,72 | 21,19 | 21,30 | -2,01% | 3.094,00 |
| 01.10.2025 | 22,30 | 22,30 | 21,47 | 21,74 | -1,16% | 805,00 |
| 30.09.2025 | 22,61 | 22,61 | 21,89 | 21,99 | -2,66% | 2.031,00 |
| 29.09.2025 | 22,57 | 22,83 | 22,37 | 22,59 | 2,19% | 366,00 |
| 26.09.2025 | 21,97 | 22,17 | 21,93 | 22,11 | 0,47% | 137,00 |
| 25.09.2025 | 22,18 | 22,18 | 21,97 | 22,00 | -0,58% | 1.515,00 |
| 24.09.2025 | 21,41 | 22,28 | 21,41 | 22,13 | 3,85% | 55,00 |
| 23.09.2025 | 21,38 | 21,43 | 21,24 | 21,31 | -0,14% | 1,00 |
| 22.09.2025 | 21,17 | 21,36 | 21,11 | 21,34 | -0,21% | 241,00 |
| 19.09.2025 | 21,34 | 21,41 | 21,01 | 21,39 | 0,66% | 686,00 |
| 18.09.2025 | 21,35 | 21,35 | 21,14 | 21,25 | -0,76% | 157,00 |
| 17.09.2025 | 21,81 | 21,81 | 21,26 | 21,41 | -1,64% | 117,00 |
| 16.09.2025 | 22,12 | 22,15 | 21,76 | 21,77 | -1,58% | 810,00 |
| 15.09.2025 | 22,08 | 22,13 | 22,01 | 22,12 | 0,15% | 1.276,00 |
| 12.09.2025 | 22,42 | 22,42 | 22,02 | 22,08 | -0,60% | 81,00 |
| 11.09.2025 | 21,67 | 22,22 | 21,67 | 22,22 | 2,43% | 456,00 |
| 10.09.2025 | 21,59 | 21,73 | 21,55 | 21,69 | 0,80% | 20,00 |
| 09.09.2025 | 21,61 | 21,66 | 21,50 | 21,52 | -0,31% | - |
| 08.09.2025 | 20,87 | 21,63 | 20,87 | 21,58 | 3,40% | 1.022,00 |
| 05.09.2025 | 20,84 | 21,05 | 20,75 | 20,87 | 0,37% | 137,00 |
| 04.09.2025 | 20,54 | 20,81 | 20,49 | 20,80 | 1,29% | 496,00 |
| 03.09.2025 | 21,37 | 21,37 | 20,22 | 20,53 | -4,10% | 4.646,00 |
| 02.09.2025 | 21,75 | 21,75 | 21,23 | 21,41 | -1,59% | 336,00 |
| 01.09.2025 | 21,52 | 21,79 | 21,52 | 21,75 | 1,07% | 453,00 |
| 29.08.2025 | 22,20 | 22,20 | 21,52 | 21,52 | -3,04% | 339,00 |
| 28.08.2025 | 21,93 | 22,28 | 21,93 | 22,20 | 1,49% | 2.471,00 |
| 27.08.2025 | 22,00 | 22,00 | 21,80 | 21,87 | -0,60% | 14,00 |
| 26.08.2025 | 22,07 | 22,07 | 21,83 | 22,01 | -0,27% | 11,00 |
| 25.08.2025 | 22,45 | 22,45 | 21,98 | 22,07 | -1,70% | 256,00 |
| 22.08.2025 | 22,32 | 22,53 | 22,13 | 22,45 | 0,67% | 91,00 |
| 21.08.2025 | 22,21 | 22,35 | 22,06 | 22,30 | 0,39% | 36,00 |
| 20.08.2025 | 22,80 | 22,81 | 21,76 | 22,21 | -2,60% | 577,00 |
| 19.08.2025 | 23,21 | 23,21 | 22,66 | 22,80 | -1,77% | 354,00 |
| 18.08.2025 | 22,73 | 23,21 | 22,73 | 23,21 | 2,11% | 201,00 |
| 15.08.2025 | 22,92 | 22,92 | 22,67 | 22,73 | -0,64% | 1.062,00 |
| 14.08.2025 | 23,94 | 23,94 | 22,58 | 22,88 | -4,44% | 538,00 |
| 13.08.2025 | 23,24 | 24,02 | 23,24 | 23,94 | 3,01% | 311,00 |
| 12.08.2025 | 22,73 | 23,25 | 22,63 | 23,24 | 2,50% | 1.374,00 |
| 11.08.2025 | 22,68 | 22,77 | 22,49 | 22,68 | -0,06% | - |
| 08.08.2025 | 22,18 | 22,73 | 22,18 | 22,69 | 2,14% | 4.564,00 |
| 07.08.2025 | 22,94 | 22,94 | 22,03 | 22,21 | -3,15% | 53,00 |
| 06.08.2025 | 22,02 | 23,07 | 22,02 | 22,94 | 4,64% | 2.027,00 |
| 05.08.2025 | 21,03 | 22,10 | 21,03 | 21,92 | 4,24% | 4.826,00 |
| 04.08.2025 | 21,45 | 21,50 | 20,67 | 21,03 | -1,98% | 2.002,00 |
| 01.08.2025 | 21,06 | 21,45 | 20,57 | 21,45 | 1,90% | 60,00 |
| 31.07.2025 | 21,10 | 21,34 | 21,04 | 21,05 | -0,21% | 108,00 |
| 30.07.2025 | 20,24 | 21,23 | 20,24 | 21,10 | 4,22% | 704,00 |