12,588€
-5,00%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 11,72 | 11,81 | 11,62 | 11,72 | 0,03% | 508,00 |
| 27.08.2024 | 11,20 | 11,74 | 11,20 | 11,72 | 3,91% | 2.200,00 |
| 26.08.2024 | 11,56 | 11,77 | 11,16 | 11,28 | -1,90% | 200,00 |
| 23.08.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 2,55% | - |
| 22.08.2024 | 11,31 | 11,32 | 11,03 | 11,21 | -1,11% | - |
| 21.08.2024 | 11,31 | 11,40 | 11,21 | 11,33 | -1,36% | 384,00 |
| 20.08.2024 | 11,77 | 11,77 | 11,32 | 11,49 | -2,37% | 20,00 |
| 19.08.2024 | 11,79 | 11,92 | 11,60 | 11,77 | -0,15% | 290,00 |
| 16.08.2024 | 12,25 | 12,25 | 11,65 | 11,79 | -3,77% | 165,00 |
| 15.08.2024 | 11,26 | 12,46 | 11,26 | 12,25 | 8,78% | 1.554,00 |
| 14.08.2024 | 11,59 | 11,59 | 11,08 | 11,26 | -2,89% | 3.019,00 |
| 13.08.2024 | 10,93 | 11,67 | 10,92 | 11,59 | 6,22% | 3.689,00 |
| 12.08.2024 | 10,84 | 10,95 | 10,76 | 10,92 | 0,74% | 5,00 |
| 09.08.2024 | 10,70 | 11,00 | 10,67 | 10,84 | 1,26% | 505,00 |
| 08.08.2024 | 10,79 | 10,79 | 10,32 | 10,70 | -0,85% | 383,00 |
| 07.08.2024 | 10,85 | 11,13 | 10,53 | 10,79 | 10,59% | 518,00 |
| 06.08.2024 | 9,61 | 9,95 | 9,47 | 9,76 | 9,46% | 889,00 |
| 05.08.2024 | 8,27 | 9,03 | 8,02 | 8,92 | -0,95% | 5.454,00 |
| 02.08.2024 | 10,36 | 10,36 | 8,76 | 9,00 | -13,15% | 2.644,00 |
| 01.08.2024 | 10,67 | 10,74 | 10,35 | 10,36 | -7,46% | 115,00 |
| 31.07.2024 | 10,93 | 11,26 | 10,91 | 11,20 | 2,49% | 263,00 |
| 30.07.2024 | 11,07 | 11,07 | 10,81 | 10,93 | -1,21% | 150,00 |
| 29.07.2024 | 10,89 | 11,20 | 10,89 | 11,06 | 1,54% | 1.055,00 |
| 26.07.2024 | 10,63 | 10,97 | 10,56 | 10,89 | 2,69% | 1.300,00 |
| 25.07.2024 | 10,98 | 10,98 | 10,19 | 10,61 | -3,42% | 811,00 |
| 24.07.2024 | 11,11 | 11,18 | 10,90 | 10,98 | -1,09% | 117,00 |
| 23.07.2024 | 10,92 | 11,12 | 10,92 | 11,11 | 1,71% | 354,00 |
| 22.07.2024 | 11,05 | 11,05 | 10,81 | 10,92 | -1,23% | 136,00 |
| 19.07.2024 | 11,41 | 11,41 | 11,02 | 11,05 | -3,15% | 197,00 |
| 18.07.2024 | 11,93 | 11,98 | 11,28 | 11,41 | -4,32% | 2.374,00 |
| 17.07.2024 | 11,48 | 11,95 | 11,43 | 11,93 | 3,88% | 265,00 |
| 16.07.2024 | 10,68 | 11,56 | 10,68 | 11,48 | 7,51% | 90,00 |
| 15.07.2024 | 10,62 | 10,77 | 10,62 | 10,68 | 0,56% | 2.475,00 |
| 12.07.2024 | 10,32 | 10,69 | 10,32 | 10,62 | 2,97% | 90,00 |
| 11.07.2024 | 10,65 | 10,65 | 10,27 | 10,32 | -3,12% | 4.353,00 |
| 10.07.2024 | 11,34 | 11,37 | 10,50 | 10,65 | -6,08% | 1.061,00 |
| 09.07.2024 | 11,75 | 11,81 | 11,26 | 11,34 | -3,52% | 2.920,00 |
| 08.07.2024 | 11,84 | 11,91 | 11,67 | 11,75 | -0,41% | 1.098,00 |
| 05.07.2024 | 11,46 | 11,88 | 11,46 | 11,80 | 2,95% | 902,00 |
| 04.07.2024 | 11,95 | 11,95 | 11,38 | 11,46 | -4,10% | 690,00 |
| 03.07.2024 | 10,58 | 11,95 | 10,58 | 11,95 | 12,94% | 3.196,00 |
| 02.07.2024 | 10,18 | 10,74 | 10,18 | 10,58 | 3,99% | 1.619,00 |
| 01.07.2024 | 9,96 | 10,30 | 9,94 | 10,18 | -0,23% | 835,00 |
| 28.06.2024 | 10,00 | 10,31 | 9,97 | 10,20 | 1,99% | 648,00 |
| 27.06.2024 | 9,64 | 10,12 | 9,64 | 10,00 | 3,76% | 554,00 |
| 26.06.2024 | 9,69 | 9,79 | 9,63 | 9,64 | -0,59% | 1.513,00 |
| 25.06.2024 | 9,44 | 9,74 | 9,44 | 9,69 | 2,66% | 519,00 |
| 24.06.2024 | 9,34 | 9,57 | 9,34 | 9,44 | 1,10% | 1.917,00 |
| 21.06.2024 | 9,72 | 9,72 | 9,28 | 9,34 | -3,89% | 416,00 |
| 20.06.2024 | 9,73 | 9,75 | 9,63 | 9,72 | -0,11% | 567,00 |
| 19.06.2024 | 9,33 | 9,85 | 9,29 | 9,73 | 4,24% | 1.000,00 |