27,990€
2,77%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 27,14 | 28,42 | 27,14 | 28,15 | 3,37% | 1.486,00 |
| 27.02.2026 | 26,67 | 27,62 | 26,67 | 27,24 | 2,11% | 231,00 |
| 26.02.2026 | 26,11 | 27,01 | 26,11 | 26,67 | 2,86% | 209,00 |
| 25.02.2026 | 26,48 | 26,48 | 25,64 | 25,93 | -1,31% | 300,00 |
| 24.02.2026 | 27,35 | 27,35 | 25,74 | 26,28 | -4,07% | 154,00 |
| 23.02.2026 | 27,49 | 27,49 | 27,15 | 27,39 | 0,25% | 352,00 |
| 20.02.2026 | 26,83 | 27,36 | 26,83 | 27,32 | 2,55% | 509,00 |
| 19.02.2026 | 26,93 | 27,33 | 26,64 | 26,64 | -2,26% | 4.030,00 |
| 18.02.2026 | 27,09 | 27,56 | 26,83 | 27,26 | 4,25% | 1.384,00 |
| 17.02.2026 | 27,46 | 27,46 | 26,14 | 26,15 | -4,82% | 4.584,00 |
| 16.02.2026 | 27,35 | 27,55 | 27,23 | 27,47 | -1,85% | 2.073,00 |
| 13.02.2026 | 27,60 | 28,07 | 27,24 | 27,99 | 3,14% | 2.187,00 |
| 12.02.2026 | 27,57 | 27,69 | 27,00 | 27,14 | -4,42% | 481,00 |
| 11.02.2026 | 27,90 | 28,53 | 27,90 | 28,39 | 1,51% | 1.913,00 |
| 10.02.2026 | 27,22 | 28,06 | 27,22 | 27,97 | 2,80% | 202,00 |
| 09.02.2026 | 27,31 | 27,31 | 26,43 | 27,21 | 3,13% | 1.524,00 |
| 06.02.2026 | 25,32 | 26,43 | 25,32 | 26,38 | 4,32% | 492,00 |
| 05.02.2026 | 26,36 | 26,36 | 25,13 | 25,29 | -3,33% | 28,00 |
| 04.02.2026 | 25,12 | 26,38 | 25,12 | 26,16 | 4,84% | 777,00 |
| 03.02.2026 | 25,01 | 25,60 | 24,65 | 24,96 | -0,21% | 632,00 |
| 02.02.2026 | 24,61 | 25,10 | 24,43 | 25,01 | 1,48% | 173,00 |
| 30.01.2026 | 24,65 | 24,86 | 24,20 | 24,64 | -0,36% | 1.258,00 |
| 29.01.2026 | 24,84 | 24,86 | 23,83 | 24,73 | 1,52% | 1.600,00 |
| 28.01.2026 | 24,65 | 24,65 | 24,08 | 24,36 | -1,51% | 188,00 |
| 27.01.2026 | 24,79 | 24,90 | 24,68 | 24,74 | -0,35% | 90,00 |
| 26.01.2026 | 24,61 | 25,07 | 23,63 | 24,82 | 0,59% | 16,00 |
| 23.01.2026 | 25,55 | 25,55 | 24,56 | 24,68 | -3,16% | 307,00 |
| 22.01.2026 | 25,98 | 25,98 | 25,16 | 25,48 | -1,91% | 678,00 |
| 21.01.2026 | 25,16 | 25,99 | 25,16 | 25,98 | 2,60% | - |
| 20.01.2026 | 26,63 | 26,63 | 25,31 | 25,32 | -4,89% | - |
| 19.01.2026 | 25,33 | 26,65 | 25,33 | 26,62 | 4,81% | 810,00 |
| 16.01.2026 | 25,93 | 25,93 | 25,15 | 25,40 | -2,62% | 489,00 |
| 15.01.2026 | 25,29 | 26,24 | 25,29 | 26,08 | 3,00% | 7,00 |
| 14.01.2026 | 24,30 | 25,58 | 24,30 | 25,32 | 4,81% | 4,00 |
| 13.01.2026 | 24,48 | 24,48 | 23,78 | 24,16 | 2,54% | 1,00 |
| 12.01.2026 | 24,12 | 24,52 | 23,16 | 23,56 | -1,73% | 504,00 |
| 09.01.2026 | 23,50 | 23,99 | 23,13 | 23,98 | 2,03% | 495,00 |
| 08.01.2026 | 22,75 | 23,58 | 22,75 | 23,50 | 3,09% | 148,00 |
| 07.01.2026 | 23,01 | 23,01 | 22,67 | 22,80 | -0,52% | 78,00 |
| 06.01.2026 | 23,01 | 23,29 | 22,90 | 22,92 | -0,39% | 1.367,00 |
| 05.01.2026 | 20,86 | 23,10 | 20,86 | 23,01 | 10,56% | 5.568,00 |
| 02.01.2026 | 21,01 | 21,02 | 20,79 | 20,81 | -0,88% | 1.384,00 |
| 30.12.2025 | 21,03 | 21,03 | 20,79 | 20,99 | -0,19% | - |
| 29.12.2025 | 20,89 | 21,35 | 20,89 | 21,03 | -0,70% | 4,00 |
| 23.12.2025 | 20,86 | 21,26 | 20,86 | 21,18 | 1,16% | 26,00 |
| 22.12.2025 | 21,20 | 21,21 | 20,68 | 20,94 | -1,48% | 381,00 |
| 19.12.2025 | 21,11 | 21,48 | 20,51 | 21,25 | 0,59% | 1.741,00 |
| 18.12.2025 | 21,00 | 21,39 | 20,74 | 21,13 | 0,27% | 675,00 |
| 17.12.2025 | 21,88 | 21,88 | 20,85 | 21,07 | -3,54% | 431,00 |
| 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 |