21,730€
-0,69%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,79 | 21,83 | 21,65 | 21,74 | -0,64% | 1,00 |
| 24.09.2026 | 21,96 | 22,01 | 21,69 | 21,88 | -1,05% | - |
| 23.09.2026 | 22,17 | 22,17 | 22,10 | 22,11 | 1,03% | - |
| 22.09.2026 | 21,70 | 21,96 | 21,64 | 21,89 | 0,97% | - |
| 21.09.2026 | 21,41 | 21,74 | 21,41 | 21,68 | 0,48% | 230,00 |
| 18.09.2026 | 21,54 | 21,67 | 21,38 | 21,58 | -1,78% | - |
| 17.09.2026 | 21,73 | 22,06 | 21,63 | 21,97 | 4,21% | 1,00 |
| 16.09.2026 | 20,76 | 21,37 | 20,73 | 21,08 | 1,05% | 1,00 |
| 15.09.2026 | 20,24 | 21,26 | 20,22 | 20,86 | -0,01% | - |
| 14.09.2026 | 21,06 | 21,17 | 20,83 | 20,86 | -1,18% | 350,00 |
| 11.09.2026 | 20,61 | 21,14 | 20,59 | 21,11 | 2,26% | 100,00 |
| 10.09.2026 | 20,78 | 20,95 | 20,61 | 20,64 | -2,72% | - |
| 09.09.2026 | 21,50 | 21,55 | 21,17 | 21,22 | 0,82% | - |
| 08.09.2026 | 20,95 | 21,18 | 20,69 | 21,05 | -1,74% | - |
| 07.09.2026 | 21,11 | 21,45 | 21,08 | 21,42 | 2,41% | - |
| 04.09.2026 | 20,62 | 21,07 | 20,60 | 20,92 | -1,11% | 240,00 |
| 03.09.2026 | 20,92 | 21,25 | 20,68 | 21,15 | 4,35% | - |
| 02.09.2026 | 20,04 | 20,36 | 20,01 | 20,27 | -2,02% | - |
| 01.09.2026 | 20,80 | 20,96 | 20,18 | 20,69 | -2,02% | 298,00 |
| 31.08.2026 | 20,94 | 21,17 | 20,85 | 21,11 | -3,01% | 18,00 |
| 28.08.2026 | 21,80 | 21,93 | 21,61 | 21,77 | 0,64% | - |
| 27.08.2026 | 21,51 | 21,79 | 21,41 | 21,63 | 1,64% | - |
| 26.08.2026 | 21,20 | 21,37 | 21,10 | 21,28 | -0,61% | 1,00 |
| 25.08.2026 | 21,29 | 21,42 | 21,22 | 21,41 | 0,29% | 28,00 |
| 24.08.2026 | 21,36 | 21,54 | 21,22 | 21,35 | 0,04% | 14,00 |
| 21.08.2026 | 21,16 | 21,47 | 21,11 | 21,34 | -2,98% | 2,00 |
| 20.08.2026 | 21,94 | 22,16 | 21,79 | 22,00 | -1,83% | 5,00 |
| 19.08.2026 | 22,20 | 22,70 | 22,09 | 22,41 | -4,59% | 105,00 |
| 18.08.2026 | 23,71 | 23,86 | 23,30 | 23,48 | -1,11% | 2,00 |
| 17.08.2026 | 23,57 | 23,78 | 23,47 | 23,75 | 1,90% | 4,00 |
| 14.08.2026 | 23,10 | 23,53 | 23,07 | 23,30 | 0,33% | 11,00 |
| 13.08.2026 | 23,08 | 23,41 | 22,86 | 23,23 | 0,63% | - |
| 12.08.2026 | 22,02 | 23,20 | 21,89 | 23,08 | 4,67% | 18,00 |
| 11.08.2026 | 21,72 | 22,43 | 21,72 | 22,05 | 1,23% | - |
| 10.08.2026 | 21,87 | 22,37 | 21,66 | 21,78 | -2,47% | 51,00 |
| 07.08.2026 | 21,90 | 22,37 | 21,88 | 22,34 | 1,32% | 60,00 |
| 06.08.2026 | 21,86 | 22,08 | 21,79 | 22,05 | 0,73% | 1,00 |
| 05.08.2026 | 22,01 | 22,34 | 21,81 | 21,89 | -3,79% | 1.104,00 |
| 04.08.2026 | 22,65 | 22,90 | 22,30 | 22,75 | 8,40% | 2.169,00 |
| 03.08.2026 | 21,00 | 21,21 | 20,75 | 20,99 | -0,10% | 172,00 |
| 31.07.2026 | 20,58 | 21,04 | 20,13 | 21,01 | 1,03% | 701,00 |
| 30.07.2026 | 20,02 | 20,82 | 19,89 | 20,79 | 3,30% | - |
| 29.07.2026 | 19,97 | 20,58 | 19,94 | 20,13 | -1,36% | 900,00 |
| 28.07.2026 | 20,37 | 20,63 | 20,23 | 20,40 | -2,31% | 80,00 |
| 27.07.2026 | 20,84 | 21,24 | 20,62 | 20,89 | -2,19% | 700,00 |
| 24.07.2026 | 21,10 | 21,36 | 21,01 | 21,35 | 2,56% | 19,00 |
| 23.07.2026 | 20,97 | 21,08 | 20,81 | 20,82 | 0,99% | - |
| 22.07.2026 | 21,00 | 21,03 | 20,50 | 20,62 | -1,51% | 474,00 |
| 21.07.2026 | 20,77 | 20,96 | 20,62 | 20,93 | 3,23% | 496,00 |
| 20.07.2026 | 20,03 | 20,31 | 20,01 | 20,28 | 1,41% | - |
| 17.07.2026 | 19,67 | 20,00 | 19,54 | 19,99 | -2,22% | 63,00 |
| 16.07.2026 | 20,71 | 20,77 | 20,36 | 20,45 | -0,66% | 29,00 |
| 15.07.2026 | 20,53 | 20,84 | 20,42 | 20,58 | -2,34% | 489,00 |
| 14.07.2026 | 20,34 | 21,70 | 20,20 | 21,08 | 2,93% | 39,00 |
| 13.07.2026 | 20,26 | 20,61 | 20,10 | 20,48 | -2,15% | 2.025,00 |
| 10.07.2026 | 20,73 | 20,95 | 20,53 | 20,93 | 0,40% | - |
| 09.07.2026 | 20,49 | 20,86 | 20,30 | 20,84 | 1,29% | - |
| 08.07.2026 | 20,87 | 20,92 | 20,00 | 20,58 | -5,26% | - |
| 07.07.2026 | 21,69 | 21,76 | 21,28 | 21,72 | -2,57% | 46,00 |
| 06.07.2026 | 22,12 | 22,34 | 21,97 | 22,29 | 8,53% | 25,00 |
| 03.07.2026 | 20,56 | 20,65 | 20,47 | 20,54 | -0,41% | 7,00 |
| 02.07.2026 | 20,48 | 20,85 | 20,24 | 20,63 | 2,15% | 243,00 |
| 01.07.2026 | 19,79 | 20,40 | 19,79 | 20,19 | 2,15% | - |
| 30.06.2026 | 19,98 | 19,98 | 19,71 | 19,77 | -0,86% | 1,00 |
| 29.06.2026 | 19,63 | 20,22 | 19,38 | 19,94 | 2,75% | - |
| 26.06.2026 | 19,56 | 19,83 | 19,22 | 19,40 | -0,91% | - |
| 25.06.2026 | 20,48 | 20,48 | 19,40 | 19,58 | -4,28% | 864,00 |
| 24.06.2026 | 20,20 | 20,57 | 20,20 | 20,46 | 1,90% | - |
| 23.06.2026 | 21,19 | 21,19 | 19,98 | 20,08 | -4,97% | 751,00 |
| 22.06.2026 | 21,20 | 21,22 | 20,99 | 21,13 | -0,04% | - |
| 19.06.2026 | 21,69 | 21,69 | 20,96 | 21,14 | -2,72% | 1,00 |
| 18.06.2026 | 21,02 | 21,94 | 21,02 | 21,73 | 3,22% | 520,00 |
| 17.06.2026 | 20,78 | 21,07 | 20,69 | 21,05 | 2,58% | 2.976,00 |
| 16.06.2026 | 20,58 | 20,71 | 20,39 | 20,52 | 4,13% | 857,00 |
| 15.06.2026 | 18,99 | 19,94 | 18,99 | 19,70 | 3,61% | 3.470,00 |
| 12.06.2026 | 19,15 | 19,26 | 18,76 | 19,02 | -1,52% | 55,00 |
| 11.06.2026 | 18,79 | 19,42 | 18,73 | 19,31 | 0,37% | 53,00 |
| 10.06.2026 | 19,20 | 19,39 | 18,90 | 19,24 | -0,93% | 7.000,00 |
| 09.06.2026 | 20,30 | 20,30 | 18,99 | 19,42 | -4,33% | 40,00 |
| 08.06.2026 | 20,12 | 20,56 | 20,12 | 20,30 | -0,76% | 53,00 |
| 05.06.2026 | 20,22 | 20,56 | 20,22 | 20,45 | 1,29% | 40,00 |
| 04.06.2026 | 19,21 | 20,24 | 19,21 | 20,19 | 4,90% | 774,00 |
| 03.06.2026 | 19,05 | 19,66 | 19,05 | 19,25 | 0,69% | 82,00 |
| 02.06.2026 | 19,61 | 19,61 | 18,75 | 19,12 | -1,50% | 2.323,00 |
| 01.06.2026 | 20,49 | 20,49 | 19,29 | 19,41 | -4,65% | 3.279,00 |
| 29.05.2026 | 20,49 | 20,70 | 20,33 | 20,36 | -0,02% | 44,00 |
| 28.05.2026 | 21,15 | 21,15 | 20,27 | 20,36 | -3,78% | - |
| 27.05.2026 | 20,93 | 21,35 | 20,90 | 21,16 | -0,17% | 900,00 |
| 26.05.2026 | 21,42 | 21,72 | 21,09 | 21,20 | 0,19% | - |
| 25.05.2026 | 21,04 | 21,24 | 20,53 | 21,16 | -1,47% | 395,00 |
| 22.05.2026 | 21,55 | 21,69 | 21,39 | 21,47 | -1,91% | 602,00 |
| 21.05.2026 | 22,38 | 22,38 | 21,21 | 21,89 | -0,85% | 1.600,00 |
| 20.05.2026 | 21,75 | 22,27 | 21,64 | 22,08 | -0,64% | 324,00 |
| 19.05.2026 | 22,26 | 22,43 | 22,12 | 22,22 | -0,12% | 2.148,00 |
| 18.05.2026 | 22,11 | 22,47 | 22,11 | 22,25 | 0,45% | 250,00 |
| 15.05.2026 | 22,78 | 22,78 | 21,80 | 22,15 | -3,17% | 143,00 |
| 14.05.2026 | 24,13 | 24,13 | 22,15 | 22,87 | -5,22% | 1.603,00 |
| 13.05.2026 | 23,36 | 24,31 | 23,36 | 24,13 | 4,06% | 342,00 |
| 12.05.2026 | 22,61 | 23,35 | 22,10 | 23,19 | -2,55% | 1.873,00 |
| 11.05.2026 | 24,80 | 24,80 | 23,61 | 23,80 | -3,38% | 600,00 |