22,683€
2,12%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 22,18 | 22,73 | 22,18 | 22,69 | 2,14% | 4.564,00 |
| 07.08.2025 | 22,94 | 22,94 | 22,03 | 22,21 | -3,15% | 53,00 |
| 06.08.2025 | 22,02 | 23,07 | 22,02 | 22,94 | 4,64% | 2.027,00 |
| 05.08.2025 | 21,03 | 22,10 | 21,03 | 21,92 | 4,24% | 4.826,00 |
| 04.08.2025 | 21,45 | 21,50 | 20,67 | 21,03 | -1,98% | 2.002,00 |
| 01.08.2025 | 21,06 | 21,45 | 20,57 | 21,45 | 1,90% | 60,00 |
| 31.07.2025 | 21,10 | 21,34 | 21,04 | 21,05 | -0,21% | 108,00 |
| 30.07.2025 | 20,24 | 21,23 | 20,24 | 21,10 | 4,22% | 704,00 |
| 29.07.2025 | 20,36 | 20,36 | 20,08 | 20,24 | -0,65% | 5.102,00 |
| 28.07.2025 | 20,59 | 20,59 | 20,29 | 20,37 | -0,92% | 20,00 |
| 25.07.2025 | 20,66 | 20,79 | 20,44 | 20,56 | -0,64% | 1,00 |
| 24.07.2025 | 20,17 | 20,92 | 20,17 | 20,70 | 2,59% | 2.056,00 |
| 23.07.2025 | 19,60 | 20,32 | 19,59 | 20,17 | 2,00% | 30,00 |
| 22.07.2025 | 18,55 | 19,88 | 18,55 | 19,78 | 6,64% | 815,00 |
| 21.07.2025 | 18,49 | 18,61 | 18,49 | 18,55 | 0,29% | 1.401,00 |
| 18.07.2025 | 18,75 | 18,75 | 18,48 | 18,49 | -1,39% | 18,00 |
| 17.07.2025 | 19,19 | 19,19 | 18,67 | 18,75 | -2,26% | 4.360,00 |
| 16.07.2025 | 19,09 | 19,23 | 18,98 | 19,19 | 0,51% | 340,00 |
| 15.07.2025 | 19,24 | 19,24 | 18,96 | 19,09 | -0,78% | 678,00 |
| 14.07.2025 | 18,48 | 19,37 | 18,48 | 19,24 | 4,04% | 10.354,00 |
| 11.07.2025 | 18,81 | 18,81 | 18,29 | 18,49 | -1,85% | 4.513,00 |
| 10.07.2025 | 19,19 | 19,19 | 18,76 | 18,84 | -1,83% | 1.206,00 |
| 09.07.2025 | 19,73 | 19,73 | 19,01 | 19,19 | -2,70% | 1.676,00 |
| 08.07.2025 | 20,04 | 20,04 | 19,69 | 19,73 | -1,56% | 44,00 |
| 07.07.2025 | 20,03 | 20,15 | 19,88 | 20,04 | 0,05% | 302,00 |
| 04.07.2025 | 20,52 | 20,52 | 19,85 | 20,03 | -2,37% | 2.156,00 |
| 03.07.2025 | 20,84 | 20,84 | 20,29 | 20,52 | -1,48% | 1.040,00 |
| 02.07.2025 | 21,31 | 21,31 | 20,68 | 20,82 | -2,28% | 6,00 |
| 01.07.2025 | 21,45 | 21,62 | 21,31 | 21,31 | -0,68% | - |
| 30.06.2025 | 21,78 | 21,78 | 21,19 | 21,45 | -1,44% | - |
| 27.06.2025 | 21,16 | 21,86 | 21,16 | 21,77 | 2,86% | - |
| 26.06.2025 | 20,32 | 21,21 | 20,32 | 21,16 | 4,11% | - |
| 25.06.2025 | 20,62 | 20,62 | 20,07 | 20,33 | -1,43% | - |
| 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% | - |