20,378€
-1,18%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 20,62 | 20,62 | 20,28 | 20,39 | -1,14% | - |
| 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 |
| 29.05.2025 | 20,24 | 20,26 | 19,97 | 20,11 | -0,51% | 1.196,00 |
| 28.05.2025 | 20,70 | 20,70 | 19,79 | 20,21 | -1,55% | - |
| 27.05.2025 | 19,80 | 20,70 | 19,80 | 20,53 | 3,71% | 3.314,00 |
| 26.05.2025 | 19,63 | 19,87 | 19,57 | 19,80 | 0,85% | 500,00 |
| 23.05.2025 | 18,85 | 19,92 | 18,85 | 19,63 | 4,15% | 914,00 |
| 22.05.2025 | 17,84 | 19,00 | 17,84 | 18,85 | 3,63% | 2.250,00 |
| 21.05.2025 | 18,11 | 18,61 | 18,00 | 18,19 | 0,42% | 1.230,00 |
| 20.05.2025 | 17,90 | 18,17 | 17,81 | 18,11 | 1,20% | 225,00 |
| 19.05.2025 | 17,40 | 17,94 | 17,40 | 17,90 | 2,89% | 596,00 |
| 16.05.2025 | 16,90 | 17,47 | 16,90 | 17,39 | 2,94% | 100,00 |
| 15.05.2025 | 16,12 | 16,96 | 16,12 | 16,90 | 4,43% | - |
| 14.05.2025 | 16,38 | 16,40 | 16,04 | 16,18 | -1,64% | 1.225,00 |
| 13.05.2025 | 16,95 | 16,95 | 16,31 | 16,45 | -3,33% | 357,00 |
| 12.05.2025 | 17,00 | 17,28 | 16,55 | 17,02 | 0,75% | 2,00 |
| 09.05.2025 | 17,91 | 17,91 | 16,61 | 16,89 | -6,06% | 2.129,00 |
| 08.05.2025 | 17,50 | 18,13 | 17,50 | 17,98 | 2,32% | 788,00 |
| 07.05.2025 | 17,30 | 17,63 | 17,30 | 17,57 | 1,20% | 140,00 |
| 06.05.2025 | 17,20 | 17,56 | 17,20 | 17,37 | 0,97% | 9,00 |
| 05.05.2025 | 17,26 | 17,30 | 17,19 | 17,20 | -0,05% | - |
| 02.05.2025 | 17,21 | 17,21 | 16,90 | 17,21 | 0,03% | 204,00 |
| 30.04.2025 | 17,49 | 17,49 | 16,92 | 17,20 | -1,57% | - |
| 29.04.2025 | 17,44 | 17,97 | 17,30 | 17,48 | 0,29% | 1,00 |
| 28.04.2025 | 16,81 | 17,49 | 16,81 | 17,43 | 2,10% | 1.040,00 |
| 25.04.2025 | 16,81 | 17,07 | 16,76 | 17,07 | 1,54% | 110,00 |
| 24.04.2025 | 16,53 | 16,91 | 16,48 | 16,81 | 1,71% | 3,00 |
| 23.04.2025 | 15,95 | 16,64 | 15,95 | 16,53 | 3,60% | 220,00 |
| 22.04.2025 | 16,24 | 16,24 | 15,65 | 15,95 | -1,80% | 65,00 |
| 17.04.2025 | 15,83 | 16,37 | 15,83 | 16,24 | 2,65% | 59,00 |
| 16.04.2025 | 16,20 | 16,20 | 15,65 | 15,83 | -2,31% | 203,00 |
| 15.04.2025 | 15,21 | 16,31 | 15,21 | 16,20 | 6,50% | 244,00 |
| 14.04.2025 | 15,43 | 15,44 | 15,07 | 15,21 | -0,80% | - |
| 11.04.2025 | 14,61 | 15,42 | 14,61 | 15,33 | 5,00% | 30,00 |
| 10.04.2025 | 15,54 | 15,75 | 13,87 | 14,60 | -7,72% | 320,00 |
| 09.04.2025 | 14,19 | 15,93 | 13,31 | 15,83 | 11,56% | 8,00 |
| 08.04.2025 | 14,16 | 15,04 | 14,10 | 14,19 | 3,90% | 25,00 |
| 07.04.2025 | 13,19 | 13,85 | 12,33 | 13,65 | -0,68% | 6.194,00 |
| 04.04.2025 | 15,01 | 15,01 | 13,49 | 13,75 | -8,49% | 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 |