12,966€
1,11%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 12,84 | 13,18 | 12,78 | 12,97 | 1,11% | 8,00 |
| 21.01.2025 | 12,85 | 12,86 | 12,73 | 12,82 | -0,13% | 274,00 |
| 20.01.2025 | 13,09 | 13,09 | 12,84 | 12,84 | -1,81% | 23,00 |
| 17.01.2025 | 13,02 | 13,10 | 12,87 | 13,08 | 0,54% | 19,00 |
| 16.01.2025 | 12,93 | 13,20 | 12,90 | 13,01 | 0,71% | 1.880,00 |
| 15.01.2025 | 13,04 | 13,04 | 12,66 | 12,92 | -0,87% | 2.640,00 |
| 14.01.2025 | 13,38 | 13,38 | 13,00 | 13,03 | -3,15% | - |
| 13.01.2025 | 13,35 | 13,50 | 13,23 | 13,45 | 0,88% | 98,00 |
| 10.01.2025 | 13,05 | 13,42 | 13,05 | 13,34 | 1,69% | 655,00 |
| 09.01.2025 | 13,64 | 13,64 | 13,11 | 13,11 | -3,76% | 12,00 |
| 08.01.2025 | 13,71 | 13,73 | 13,36 | 13,63 | -0,54% | 1.008,00 |
| 07.01.2025 | 13,82 | 13,82 | 13,64 | 13,70 | -0,76% | 1.038,00 |
| 06.01.2025 | 13,93 | 13,93 | 13,63 | 13,81 | -0,77% | 502,00 |
| 03.01.2025 | 13,79 | 13,98 | 13,65 | 13,91 | 1,00% | - |
| 02.01.2025 | 13,38 | 14,18 | 13,38 | 13,77 | 1,37% | 183,00 |
| 30.12.2024 | 13,86 | 13,86 | 13,44 | 13,59 | -2,11% | 750,00 |
| 27.12.2024 | 13,82 | 13,95 | 13,79 | 13,88 | 0,43% | 500,00 |
| 23.12.2024 | 13,99 | 13,99 | 13,64 | 13,82 | -1,11% | 1.403,00 |
| 20.12.2024 | 14,10 | 14,10 | 13,31 | 13,98 | -0,89% | 3,00 |
| 19.12.2024 | 14,00 | 14,37 | 14,00 | 14,10 | 0,71% | 539,00 |
| 18.12.2024 | 14,14 | 14,19 | 13,93 | 14,00 | -0,98% | 85,00 |
| 17.12.2024 | 14,14 | 14,17 | 14,08 | 14,14 | 0,01% | 932,00 |
| 16.12.2024 | 14,30 | 14,33 | 13,88 | 14,14 | -1,11% | 385,00 |
| 13.12.2024 | 14,96 | 14,96 | 14,24 | 14,30 | -4,45% | 341,00 |
| 12.12.2024 | 14,84 | 15,12 | 14,84 | 14,96 | 0,81% | 8,00 |
| 11.12.2024 | 14,24 | 15,10 | 14,24 | 14,84 | 4,28% | 87,00 |
| 10.12.2024 | 14,43 | 14,43 | 14,11 | 14,24 | -1,34% | 310,00 |
| 09.12.2024 | 14,66 | 14,73 | 14,30 | 14,43 | -1,60% | 700,00 |
| 06.12.2024 | 14,99 | 14,99 | 14,42 | 14,66 | -2,15% | 2.442,00 |
| 05.12.2024 | 15,18 | 15,18 | 14,76 | 14,99 | -2,31% | 897,00 |
| 04.12.2024 | 14,56 | 15,53 | 14,56 | 15,34 | 5,34% | 330,00 |
| 03.12.2024 | 14,34 | 14,60 | 14,26 | 14,56 | 2,30% | 100,00 |
| 02.12.2024 | 14,07 | 14,33 | 14,07 | 14,23 | 1,19% | 264,00 |
| 29.11.2024 | 14,34 | 14,34 | 13,75 | 14,07 | -1,89% | - |
| 28.11.2024 | 13,78 | 14,34 | 13,78 | 14,34 | 4,08% | 667,00 |
| 27.11.2024 | 14,14 | 14,14 | 13,69 | 13,78 | -2,56% | - |
| 26.11.2024 | 14,45 | 14,45 | 13,97 | 14,14 | -2,16% | 702,00 |
| 25.11.2024 | 14,57 | 14,66 | 14,43 | 14,45 | -0,83% | 137,00 |
| 22.11.2024 | 14,22 | 14,60 | 14,21 | 14,57 | 1,20% | 45,00 |
| 21.11.2024 | 14,64 | 14,64 | 14,07 | 14,40 | -1,63% | 572,00 |
| 20.11.2024 | 14,39 | 14,66 | 14,39 | 14,64 | 1,72% | 222,00 |
| 19.11.2024 | 14,31 | 14,48 | 14,24 | 14,39 | 0,59% | 2.023,00 |
| 18.11.2024 | 14,76 | 14,76 | 14,25 | 14,31 | -3,06% | 821,00 |
| 15.11.2024 | 14,61 | 14,80 | 14,57 | 14,76 | 1,00% | 575,00 |
| 14.11.2024 | 14,07 | 14,65 | 14,07 | 14,61 | 3,85% | 225,00 |
| 13.11.2024 | 14,10 | 14,15 | 13,72 | 14,07 | -0,23% | 4,00 |
| 12.11.2024 | 14,31 | 14,31 | 14,08 | 14,10 | -1,49% | 20,00 |
| 11.11.2024 | 14,18 | 14,35 | 14,03 | 14,31 | 0,97% | 492,00 |
| 08.11.2024 | 13,69 | 14,21 | 13,69 | 14,18 | 3,60% | 919,00 |
| 07.11.2024 | 13,94 | 13,94 | 13,25 | 13,69 | -1,11% | 1.022,00 |
| 06.11.2024 | 13,67 | 14,04 | 13,51 | 13,84 | 9,93% | 3.239,00 |
| 05.11.2024 | 13,25 | 13,25 | 12,42 | 12,59 | -5,00% | 464,00 |
| 04.11.2024 | 13,07 | 13,38 | 12,90 | 13,25 | 1,40% | 1.800,00 |
| 01.11.2024 | 13,03 | 13,11 | 12,75 | 13,07 | 0,27% | 487,00 |
| 31.10.2024 | 13,08 | 13,29 | 13,00 | 13,03 | -0,53% | 420,00 |
| 30.10.2024 | 12,91 | 13,20 | 12,91 | 13,10 | 1,50% | 250,00 |
| 29.10.2024 | 12,46 | 13,05 | 12,46 | 12,91 | 3,56% | 540,00 |
| 28.10.2024 | 12,89 | 12,89 | 12,43 | 12,46 | -3,32% | 1.146,00 |
| 25.10.2024 | 12,87 | 13,21 | 12,74 | 12,89 | 0,18% | 481,00 |
| 24.10.2024 | 12,86 | 12,98 | 12,78 | 12,87 | 1,25% | 35,00 |
| 23.10.2024 | 13,29 | 13,29 | 12,60 | 12,71 | -4,49% | 2.222,00 |
| 22.10.2024 | 13,78 | 13,78 | 13,17 | 13,31 | -3,45% | 520,00 |
| 21.10.2024 | 14,37 | 14,37 | 13,68 | 13,78 | -4,09% | 459,00 |
| 18.10.2024 | 14,08 | 14,47 | 14,08 | 14,37 | 2,06% | 965,00 |
| 17.10.2024 | 14,13 | 14,29 | 13,99 | 14,08 | -0,33% | 2.099,00 |
| 16.10.2024 | 14,00 | 14,28 | 13,86 | 14,13 | 4,44% | 1.812,00 |
| 15.10.2024 | 13,70 | 13,79 | 13,42 | 13,53 | -1,46% | - |
| 14.10.2024 | 13,64 | 13,92 | 13,64 | 13,73 | 0,65% | 234,00 |
| 11.10.2024 | 13,64 | 13,69 | 13,53 | 13,64 | -0,20% | 169,00 |
| 10.10.2024 | 13,49 | 13,76 | 13,45 | 13,66 | 1,30% | 280,00 |
| 09.10.2024 | 13,64 | 13,64 | 13,32 | 13,49 | -1,22% | 664,00 |
| 08.10.2024 | 13,42 | 13,73 | 13,40 | 13,66 | -0,42% | 14,00 |
| 07.10.2024 | 14,08 | 14,08 | 13,67 | 13,71 | -2,57% | 29,00 |
| 04.10.2024 | 13,67 | 14,12 | 13,67 | 14,07 | 2,97% | 1.077,00 |
| 03.10.2024 | 14,26 | 14,26 | 13,50 | 13,67 | -4,12% | 209,00 |
| 02.10.2024 | 14,34 | 14,34 | 13,72 | 14,26 | -0,61% | 500,00 |
| 01.10.2024 | 13,38 | 14,60 | 13,38 | 14,34 | 7,19% | 1.055,00 |
| 30.09.2024 | 13,00 | 13,43 | 13,00 | 13,38 | 2,93% | 793,00 |
| 27.09.2024 | 13,15 | 13,46 | 12,36 | 13,00 | -1,13% | 23,00 |
| 26.09.2024 | 12,84 | 13,20 | 12,75 | 13,15 | 4,42% | 436,00 |
| 25.09.2024 | 12,48 | 12,71 | 12,39 | 12,59 | 0,88% | 72,00 |
| 24.09.2024 | 12,04 | 12,58 | 12,04 | 12,48 | 3,72% | - |
| 23.09.2024 | 12,03 | 12,18 | 11,91 | 12,04 | 0,26% | 224,00 |
| 20.09.2024 | 11,76 | 12,08 | 11,76 | 12,00 | 2,11% | 504,00 |
| 19.09.2024 | 11,38 | 11,87 | 11,38 | 11,76 | 3,33% | 64,00 |
| 18.09.2024 | 11,69 | 11,69 | 11,30 | 11,38 | -2,64% | 150,00 |
| 17.09.2024 | 11,30 | 11,79 | 11,30 | 11,69 | 3,42% | 23,00 |
| 16.09.2024 | 11,40 | 11,46 | 11,26 | 11,30 | -0,85% | 3,00 |
| 13.09.2024 | 11,07 | 11,45 | 11,07 | 11,40 | 2,96% | 266,00 |
| 12.09.2024 | 10,96 | 11,09 | 10,96 | 11,07 | 1,80% | - |
| 11.09.2024 | 10,72 | 10,88 | 10,42 | 10,87 | 1,43% | 98,00 |
| 10.09.2024 | 10,60 | 10,78 | 10,60 | 10,72 | 1,18% | 212,00 |
| 09.09.2024 | 10,64 | 10,69 | 10,50 | 10,60 | 0,43% | 818,00 |
| 06.09.2024 | 11,23 | 11,23 | 10,54 | 10,55 | -6,01% | 693,00 |
| 05.09.2024 | 11,18 | 11,29 | 11,14 | 11,23 | 0,39% | 77,00 |
| 04.09.2024 | 11,50 | 11,50 | 10,94 | 11,18 | -2,74% | 40,00 |
| 03.09.2024 | 11,97 | 11,97 | 11,42 | 11,50 | -3,96% | 3,00 |
| 02.09.2024 | 12,11 | 12,11 | 11,83 | 11,97 | -1,18% | 718,00 |
| 30.08.2024 | 12,04 | 12,18 | 11,93 | 12,11 | 0,59% | 100,00 |
| 29.08.2024 | 11,72 | 12,26 | 11,72 | 12,04 | 2,75% | - |