24,215€
2,51%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 23,53 | 24,33 | 23,53 | 24,27 | 2,73% | 601,00 |
| 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 |
| 29.07.2025 | 20,36 | 20,36 | 20,08 | 20,24 | -0,65% | 5.102,00 |
| 28.07.2025 | 20,59 | 20,59 | 20,29 | 20,37 | -0,92% | 20,00 |
| 25.07.2025 | 20,66 | 20,79 | 20,44 | 20,56 | -0,64% | 1,00 |
| 24.07.2025 | 20,17 | 20,92 | 20,17 | 20,70 | 2,59% | 2.056,00 |
| 23.07.2025 | 19,60 | 20,32 | 19,59 | 20,17 | 2,00% | 30,00 |
| 22.07.2025 | 18,55 | 19,88 | 18,55 | 19,78 | 6,64% | 815,00 |
| 21.07.2025 | 18,49 | 18,61 | 18,49 | 18,55 | 0,29% | 1.401,00 |
| 18.07.2025 | 18,75 | 18,75 | 18,48 | 18,49 | -1,39% | 18,00 |
| 17.07.2025 | 19,19 | 19,19 | 18,67 | 18,75 | -2,26% | 4.360,00 |
| 16.07.2025 | 19,09 | 19,23 | 18,98 | 19,19 | 0,51% | 340,00 |
| 15.07.2025 | 19,24 | 19,24 | 18,96 | 19,09 | -0,78% | 678,00 |
| 14.07.2025 | 18,48 | 19,37 | 18,48 | 19,24 | 4,04% | 10.354,00 |
| 11.07.2025 | 18,81 | 18,81 | 18,29 | 18,49 | -1,85% | 4.513,00 |
| 10.07.2025 | 19,19 | 19,19 | 18,76 | 18,84 | -1,83% | 1.206,00 |
| 09.07.2025 | 19,73 | 19,73 | 19,01 | 19,19 | -2,70% | 1.676,00 |
| 08.07.2025 | 20,04 | 20,04 | 19,69 | 19,73 | -1,56% | 44,00 |
| 07.07.2025 | 20,03 | 20,15 | 19,88 | 20,04 | 0,05% | 302,00 |
| 04.07.2025 | 20,52 | 20,52 | 19,85 | 20,03 | -2,37% | 2.156,00 |
| 03.07.2025 | 20,84 | 20,84 | 20,29 | 20,52 | -1,48% | 1.040,00 |
| 02.07.2025 | 21,31 | 21,31 | 20,68 | 20,82 | -2,28% | 6,00 |
| 01.07.2025 | 21,45 | 21,62 | 21,31 | 21,31 | -0,68% | - |
| 30.06.2025 | 21,78 | 21,78 | 21,19 | 21,45 | -1,44% | - |
| 27.06.2025 | 21,16 | 21,86 | 21,16 | 21,77 | 2,86% | - |
| 26.06.2025 | 20,32 | 21,21 | 20,32 | 21,16 | 4,11% | - |
| 25.06.2025 | 20,62 | 20,62 | 20,07 | 20,33 | -1,43% | - |
| 24.06.2025 | 20,64 | 20,64 | 20,42 | 20,62 | 0,57% | - |
| 23.06.2025 | 20,45 | 20,64 | 20,31 | 20,50 | 0,28% | 168,00 |
| 20.06.2025 | 21,05 | 21,05 | 20,41 | 20,45 | -2,89% | 361,00 |
| 19.06.2025 | 21,01 | 21,37 | 21,01 | 21,05 | 0,19% | 8,00 |
| 18.06.2025 | 21,23 | 21,23 | 20,87 | 21,01 | -1,01% | 66,00 |
| 17.06.2025 | 21,63 | 21,63 | 21,18 | 21,23 | -1,86% | 338,00 |
| 16.06.2025 | 21,24 | 21,70 | 21,24 | 21,63 | 1,82% | - |
| 13.06.2025 | 20,82 | 21,40 | 20,82 | 21,24 | 2,05% | 113,00 |
| 12.06.2025 | 19,84 | 20,86 | 19,84 | 20,82 | 4,91% | 411,00 |
| 11.06.2025 | 20,74 | 20,74 | 19,39 | 19,84 | -4,34% | 545,00 |
| 10.06.2025 | 20,66 | 20,91 | 20,57 | 20,74 | -1,65% | 140,00 |
| 09.06.2025 | 21,27 | 21,29 | 20,95 | 21,09 | -0,82% | 279,00 |
| 06.06.2025 | 20,28 | 21,30 | 20,28 | 21,27 | 4,83% | 158,00 |
| 05.06.2025 | 21,02 | 21,02 | 20,26 | 20,29 | -3,49% | 344,00 |
| 04.06.2025 | 20,83 | 21,04 | 20,83 | 21,02 | 0,94% | 1.437,00 |
| 03.06.2025 | 20,74 | 20,90 | 20,53 | 20,82 | 0,71% | 400,00 |
| 02.06.2025 | 20,31 | 20,72 | 20,31 | 20,68 | 1,88% | - |
| 30.05.2025 | 20,11 | 20,71 | 19,99 | 20,29 | 0,91% | 2.028,00 |