21,068€
-1,87%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 21,04 | 21,19 | 20,95 | 21,12 | -1,64% | 390,00 |
| 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 |
| 08.05.2026 | 24,44 | 24,64 | 24,02 | 24,63 | -1,81% | 33,00 |
| 07.05.2026 | 24,63 | 25,18 | 24,50 | 25,08 | -2,62% | 2,00 |
| 06.05.2026 | 25,14 | 26,11 | 25,14 | 25,76 | 3,56% | - |
| 05.05.2026 | 25,09 | 25,14 | 24,87 | 24,87 | -0,84% | 1,00 |
| 04.05.2026 | 24,90 | 25,10 | 24,90 | 25,08 | -1,16% | - |
| 30.04.2026 | 25,62 | 25,62 | 24,30 | 25,38 | -0,69% | 4,00 |
| 29.04.2026 | 25,44 | 25,60 | 25,44 | 25,56 | -0,22% | - |
| 28.04.2026 | 25,70 | 25,92 | 25,37 | 25,61 | 2,49% | 327,00 |
| 27.04.2026 | 25,14 | 25,21 | 24,80 | 24,99 | -1,62% | 279,00 |
| 24.04.2026 | 25,34 | 25,70 | 25,27 | 25,40 | 0,35% | 678,00 |
| 23.04.2026 | 25,30 | 25,68 | 25,25 | 25,32 | 2,45% | 755,00 |
| 22.04.2026 | 24,04 | 24,90 | 23,92 | 24,71 | 2,49% | 2.058,00 |
| 21.04.2026 | 24,42 | 24,42 | 23,88 | 24,11 | -0,88% | 1.904,00 |
| 20.04.2026 | 24,17 | 24,52 | 24,08 | 24,33 | 1,68% | 913,00 |
| 17.04.2026 | 23,36 | 23,99 | 23,15 | 23,92 | -1,99% | 2.400,00 |
| 16.04.2026 | 24,48 | 24,54 | 24,31 | 24,41 | -0,63% | 1.205,00 |
| 15.04.2026 | 25,88 | 25,88 | 24,24 | 24,56 | -5,10% | 2.857,00 |
| 14.04.2026 | 25,40 | 25,88 | 25,20 | 25,88 | 0,99% | 804,00 |
| 13.04.2026 | 25,62 | 25,64 | 25,25 | 25,63 | 0,47% | 1.551,00 |
| 10.04.2026 | 26,50 | 26,50 | 25,31 | 25,51 | -0,50% | 728,00 |
| 09.04.2026 | 25,91 | 26,07 | 25,50 | 25,64 | -2,90% | 581,00 |
| 08.04.2026 | 26,11 | 26,46 | 26,04 | 26,40 | 2,82% | 193,00 |
| 07.04.2026 | 25,82 | 26,25 | 25,51 | 25,68 | -0,19% | 147,00 |
| 02.04.2026 | 25,39 | 25,95 | 25,32 | 25,73 | 1,21% | 254,00 |
| 01.04.2026 | 23,71 | 26,13 | 23,71 | 25,42 | 9,70% | 3.118,00 |
| 31.03.2026 | 23,15 | 23,47 | 23,03 | 23,17 | -3,88% | 2.452,00 |
| 30.03.2026 | 23,97 | 24,39 | 23,65 | 24,11 | 0,54% | 141,00 |
| 27.03.2026 | 24,33 | 24,92 | 23,89 | 23,98 | -1,62% | 601,00 |
| 26.03.2026 | 24,46 | 24,53 | 24,20 | 24,37 | -2,15% | 411,00 |
| 25.03.2026 | 24,64 | 25,07 | 24,25 | 24,91 | 0,99% | 2,00 |
| 24.03.2026 | 25,68 | 25,68 | 23,60 | 24,66 | -4,18% | 1,00 |
| 23.03.2026 | 25,73 | 26,08 | 23,86 | 25,74 | -1,67% | 2.088,00 |
| 20.03.2026 | 26,41 | 26,41 | 26,17 | 26,18 | 0,10% | - |
| 19.03.2026 | 26,71 | 26,81 | 25,28 | 26,15 | -2,30% | 537,00 |
| 18.03.2026 | 27,13 | 27,34 | 26,68 | 26,77 | -0,20% | 2,00 |
| 17.03.2026 | 26,42 | 27,07 | 26,42 | 26,82 | 1,56% | 579,00 |
| 16.03.2026 | 26,04 | 26,73 | 26,04 | 26,41 | 1,09% | 810,00 |
| 13.03.2026 | 25,97 | 26,90 | 25,51 | 26,12 | -0,35% | 40,00 |
| 12.03.2026 | 24,84 | 27,24 | 24,84 | 26,21 | 5,24% | 53,00 |
| 11.03.2026 | 25,85 | 25,85 | 24,78 | 24,91 | -2,67% | - |
| 10.03.2026 | 25,85 | 25,85 | 24,02 | 25,59 | -0,88% | - |
| 09.03.2026 | 24,90 | 26,32 | 24,53 | 25,82 | -0,05% | 34,00 |
| 06.03.2026 | 26,08 | 26,44 | 25,76 | 25,83 | -1,07% | 1.060,00 |
| 05.03.2026 | 26,26 | 26,43 | 25,63 | 26,11 | -0,18% | - |
| 04.03.2026 | 25,19 | 26,70 | 25,12 | 26,16 | 2,36% | 413,00 |
| 03.03.2026 | 28,02 | 28,02 | 25,52 | 25,56 | -8,80% | 8,00 |
| 02.03.2026 | 27,14 | 28,42 | 27,14 | 28,02 | 2,88% | 1.489,00 |
| 27.02.2026 | 26,67 | 27,62 | 26,67 | 27,24 | 2,11% | 231,00 |
| 26.02.2026 | 26,11 | 27,01 | 26,11 | 26,67 | 2,86% | 209,00 |
| 25.02.2026 | 26,48 | 26,48 | 25,64 | 25,93 | -1,31% | 300,00 |
| 24.02.2026 | 27,35 | 27,35 | 25,74 | 26,28 | -4,07% | 154,00 |
| 23.02.2026 | 27,49 | 27,49 | 27,15 | 27,39 | 0,25% | 352,00 |
| 20.02.2026 | 26,83 | 27,36 | 26,83 | 27,32 | 2,55% | 509,00 |
| 19.02.2026 | 26,93 | 27,33 | 26,64 | 26,64 | -2,26% | 4.030,00 |
| 18.02.2026 | 27,09 | 27,56 | 26,83 | 27,26 | 4,25% | 1.384,00 |
| 17.02.2026 | 27,46 | 27,46 | 26,14 | 26,15 | -4,82% | 4.584,00 |
| 16.02.2026 | 27,35 | 27,55 | 27,23 | 27,47 | -1,85% | 2.073,00 |
| 13.02.2026 | 27,60 | 28,07 | 27,24 | 27,99 | 3,14% | 2.187,00 |
| 12.02.2026 | 27,57 | 27,69 | 27,00 | 27,14 | -4,42% | 481,00 |
| 11.02.2026 | 27,90 | 28,53 | 27,90 | 28,39 | 1,51% | 1.913,00 |
| 10.02.2026 | 27,22 | 28,06 | 27,22 | 27,97 | 2,80% | 202,00 |
| 09.02.2026 | 27,31 | 27,31 | 26,43 | 27,21 | 3,13% | 1.524,00 |
| 06.02.2026 | 25,32 | 26,43 | 25,32 | 26,38 | 4,32% | 492,00 |
| 05.02.2026 | 26,36 | 26,36 | 25,13 | 25,29 | -3,33% | 28,00 |
| 04.02.2026 | 25,12 | 26,38 | 25,12 | 26,16 | 4,84% | 777,00 |
| 03.02.2026 | 25,01 | 25,60 | 24,65 | 24,96 | -0,21% | 632,00 |
| 02.02.2026 | 24,61 | 25,10 | 24,43 | 25,01 | 1,48% | 173,00 |
| 30.01.2026 | 24,65 | 24,86 | 24,20 | 24,64 | -0,36% | 1.258,00 |
| 29.01.2026 | 24,84 | 24,86 | 23,83 | 24,73 | 1,52% | 1.600,00 |
| 28.01.2026 | 24,65 | 24,65 | 24,08 | 24,36 | -1,51% | 188,00 |
| 27.01.2026 | 24,79 | 24,90 | 24,68 | 24,74 | -0,35% | 90,00 |
| 26.01.2026 | 24,61 | 25,07 | 23,63 | 24,82 | 0,59% | 16,00 |
| 23.01.2026 | 25,55 | 25,55 | 24,56 | 24,68 | -3,16% | 307,00 |
| 22.01.2026 | 25,98 | 25,98 | 25,16 | 25,48 | -1,91% | 678,00 |
| 21.01.2026 | 25,16 | 25,99 | 25,16 | 25,98 | 2,60% | - |
| 20.01.2026 | 26,63 | 26,63 | 25,31 | 25,32 | -4,89% | - |
| 19.01.2026 | 25,33 | 26,65 | 25,33 | 26,62 | 4,81% | 810,00 |
| 16.01.2026 | 25,93 | 25,93 | 25,15 | 25,40 | -2,62% | 489,00 |
| 15.01.2026 | 25,29 | 26,24 | 25,29 | 26,08 | 3,00% | 7,00 |
| 14.01.2026 | 24,30 | 25,58 | 24,30 | 25,32 | 4,81% | 4,00 |
| 13.01.2026 | 24,48 | 24,48 | 23,78 | 24,16 | 2,54% | 1,00 |
| 12.01.2026 | 24,12 | 24,52 | 23,16 | 23,56 | -1,73% | 504,00 |
| 09.01.2026 | 23,50 | 23,99 | 23,13 | 23,98 | 2,03% | 495,00 |
| 08.01.2026 | 22,75 | 23,58 | 22,75 | 23,50 | 3,09% | 148,00 |
| 07.01.2026 | 23,01 | 23,01 | 22,67 | 22,80 | -0,52% | 78,00 |
| 06.01.2026 | 23,01 | 23,29 | 22,90 | 22,92 | -0,39% | 1.367,00 |
| 05.01.2026 | 20,86 | 23,10 | 20,86 | 23,01 | 10,56% | 5.568,00 |
| 02.01.2026 | 21,01 | 21,02 | 20,79 | 20,81 | -0,88% | 1.384,00 |
| 30.12.2025 | 21,03 | 21,03 | 20,79 | 20,99 | -0,19% | - |