13,721€
-8,65%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,01 | 15,01 | 13,49 | 13,72 | -8,68% | 3.394,00 |
| 03.04.2025 | 15,83 | 15,83 | 14,89 | 15,02 | -5,22% | 370,00 |
| 02.04.2025 | 15,69 | 15,94 | 15,69 | 15,85 | 1,88% | 100,00 |
| 01.04.2025 | 15,62 | 15,89 | 15,34 | 15,56 | -1,09% | 329,00 |
| 31.03.2025 | 16,02 | 16,02 | 15,29 | 15,73 | -1,91% | 2.153,00 |
| 28.03.2025 | 16,21 | 16,28 | 16,00 | 16,03 | -2,31% | 121,00 |
| 27.03.2025 | 16,39 | 16,50 | 16,31 | 16,41 | 0,02% | 230,00 |
| 26.03.2025 | 17,19 | 17,19 | 16,33 | 16,41 | -4,62% | 131,00 |
| 25.03.2025 | 17,42 | 17,42 | 16,88 | 17,21 | -1,35% | 120,00 |
| 24.03.2025 | 17,83 | 17,83 | 17,26 | 17,44 | -2,27% | 9,00 |
| 21.03.2025 | 18,10 | 18,10 | 17,63 | 17,85 | -1,52% | 92,00 |
| 20.03.2025 | 17,89 | 18,25 | 17,88 | 18,12 | 1,22% | 278,00 |
| 19.03.2025 | 17,27 | 18,01 | 17,27 | 17,90 | 3,56% | - |
| 18.03.2025 | 17,98 | 17,98 | 16,89 | 17,29 | -3,96% | 240,00 |
| 17.03.2025 | 16,13 | 18,23 | 16,13 | 18,00 | 11,64% | 543,00 |
| 14.03.2025 | 15,48 | 16,25 | 15,48 | 16,12 | 4,17% | 3.500,00 |
| 13.03.2025 | 15,42 | 15,62 | 15,31 | 15,48 | 0,35% | 606,00 |
| 12.03.2025 | 14,23 | 15,48 | 14,23 | 15,42 | 8,41% | 1.051,00 |
| 11.03.2025 | 14,39 | 14,50 | 14,14 | 14,23 | -0,93% | 400,00 |
| 10.03.2025 | 15,75 | 15,75 | 14,11 | 14,36 | -8,84% | 273,00 |
| 07.03.2025 | 15,41 | 15,76 | 15,41 | 15,75 | 2,21% | 4,00 |
| 06.03.2025 | 14,36 | 15,90 | 14,36 | 15,41 | 7,32% | 2.592,00 |
| 05.03.2025 | 14,29 | 14,52 | 14,18 | 14,36 | 0,59% | - |
| 04.03.2025 | 13,56 | 14,64 | 13,56 | 14,28 | 5,26% | 5.829,00 |
| 03.03.2025 | 12,80 | 13,74 | 12,80 | 13,56 | 5,99% | 1.152,00 |
| 28.02.2025 | 13,05 | 13,05 | 12,58 | 12,80 | -1,90% | 719,00 |
| 27.02.2025 | 13,15 | 13,27 | 13,03 | 13,05 | -0,77% | - |
| 26.02.2025 | 13,11 | 13,32 | 12,85 | 13,15 | 1,85% | 1.064,00 |
| 25.02.2025 | 13,26 | 13,26 | 12,76 | 12,91 | -2,94% | 1.500,00 |
| 24.02.2025 | 13,40 | 13,75 | 13,29 | 13,30 | -0,72% | 50,00 |
| 21.02.2025 | 13,84 | 13,84 | 13,25 | 13,40 | -3,21% | 138,00 |
| 20.02.2025 | 13,55 | 13,90 | 13,55 | 13,84 | 2,16% | - |
| 19.02.2025 | 13,67 | 13,68 | 13,46 | 13,55 | -0,92% | - |
| 18.02.2025 | 13,39 | 13,72 | 13,39 | 13,67 | 2,10% | - |
| 17.02.2025 | 13,14 | 13,51 | 13,14 | 13,39 | 1,95% | 723,00 |
| 14.02.2025 | 13,53 | 13,53 | 13,12 | 13,14 | -2,92% | 1.108,00 |
| 13.02.2025 | 13,49 | 13,64 | 13,39 | 13,53 | 0,23% | 3,00 |
| 12.02.2025 | 13,69 | 13,73 | 13,48 | 13,50 | -1,40% | 2,00 |
| 11.02.2025 | 13,87 | 13,87 | 13,69 | 13,69 | -1,28% | 99,00 |
| 10.02.2025 | 14,03 | 14,03 | 13,67 | 13,87 | -1,15% | 918,00 |
| 07.02.2025 | 14,24 | 14,24 | 13,93 | 14,03 | -1,47% | 58,00 |
| 06.02.2025 | 13,96 | 14,25 | 13,96 | 14,24 | 1,95% | 1.398,00 |
| 05.02.2025 | 13,89 | 13,97 | 13,69 | 13,97 | -0,08% | 121,00 |
| 04.02.2025 | 14,15 | 14,15 | 13,48 | 13,98 | -1,23% | 20,00 |
| 03.02.2025 | 14,04 | 14,36 | 13,94 | 14,15 | 0,33% | 1.675,00 |
| 31.01.2025 | 13,93 | 14,31 | 13,93 | 14,10 | 1,31% | 60,00 |
| 30.01.2025 | 13,54 | 13,97 | 13,54 | 13,92 | 2,88% | 1.727,00 |
| 29.01.2025 | 13,23 | 13,65 | 13,21 | 13,53 | 2,41% | 170,00 |
| 28.01.2025 | 13,09 | 13,24 | 13,06 | 13,21 | -5,38% | 1.161,00 |
| 27.01.2025 | 14,47 | 14,47 | 13,82 | 13,97 | -3,52% | 252,00 |
| 24.01.2025 | 13,87 | 14,49 | 13,87 | 14,47 | 4,50% | 490,00 |
| 23.01.2025 | 12,95 | 14,00 | 12,95 | 13,85 | 7,07% | 90,00 |
| 22.01.2025 | 12,84 | 13,18 | 12,78 | 12,94 | 0,88% | 117,00 |
| 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 |