23,370€
0,17%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 23,36 | 23,46 | 23,23 | 23,35 | 0,06% | 550,00 |
| 20.01.2025 | 23,26 | 23,75 | 23,26 | 23,33 | 0,41% | - |
| 17.01.2025 | 23,02 | 23,73 | 22,95 | 23,24 | 1,13% | 937,00 |
| 16.01.2025 | 23,19 | 23,19 | 20,87 | 22,98 | -0,80% | 124,00 |
| 15.01.2025 | 23,10 | 23,25 | 22,89 | 23,16 | 0,39% | 203,00 |
| 14.01.2025 | 23,18 | 23,45 | 22,73 | 23,07 | -1,81% | 5,00 |
| 13.01.2025 | 23,42 | 23,81 | 23,28 | 23,50 | 0,43% | 17,00 |
| 10.01.2025 | 23,98 | 23,98 | 23,16 | 23,40 | -2,93% | 631,00 |
| 09.01.2025 | 24,17 | 24,38 | 23,90 | 24,10 | -0,17% | 106,00 |
| 08.01.2025 | 24,91 | 24,91 | 24,11 | 24,14 | -2,99% | - |
| 07.01.2025 | 24,56 | 25,05 | 24,56 | 24,89 | 1,41% | 235,00 |
| 06.01.2025 | 24,20 | 24,76 | 24,20 | 24,54 | 1,53% | 1.038,00 |
| 03.01.2025 | 24,06 | 24,55 | 24,04 | 24,17 | 0,58% | 219,00 |
| 02.01.2025 | 24,12 | 24,68 | 24,01 | 24,03 | 0,06% | 82,00 |
| 30.12.2024 | 24,44 | 24,44 | 23,80 | 24,02 | -1,84% | 244,00 |
| 27.12.2024 | 23,71 | 24,66 | 23,71 | 24,47 | 3,18% | 600,00 |
| 23.12.2024 | 23,79 | 24,04 | 23,46 | 23,71 | -0,25% | - |
| 20.12.2024 | 24,41 | 24,41 | 22,46 | 23,77 | -2,62% | 190,00 |
| 19.12.2024 | 24,81 | 24,81 | 23,99 | 24,41 | -1,61% | 283,00 |
| 18.12.2024 | 24,92 | 24,94 | 24,42 | 24,81 | -0,44% | 1.104,00 |
| 17.12.2024 | 24,72 | 25,08 | 24,05 | 24,92 | 0,83% | 303,00 |
| 16.12.2024 | 24,79 | 25,07 | 24,42 | 24,72 | -0,28% | 530,00 |
| 13.12.2024 | 25,16 | 25,16 | 24,44 | 24,79 | -1,47% | 233,00 |
| 12.12.2024 | 25,77 | 25,77 | 24,70 | 25,16 | -2,37% | 585,00 |
| 11.12.2024 | 24,87 | 25,77 | 24,55 | 25,77 | 3,60% | 18,00 |
| 10.12.2024 | 25,51 | 25,51 | 24,47 | 24,87 | -2,47% | 449,00 |
| 09.12.2024 | 25,69 | 25,74 | 25,32 | 25,50 | -0,72% | 4,00 |
| 06.12.2024 | 25,84 | 25,84 | 25,28 | 25,69 | -0,60% | 34,00 |
| 05.12.2024 | 26,01 | 26,20 | 24,89 | 25,84 | -0,65% | 156,00 |
| 04.12.2024 | 25,56 | 26,10 | 25,56 | 26,01 | 1,78% | 984,00 |
| 03.12.2024 | 25,46 | 25,62 | 25,01 | 25,56 | 2,14% | 653,00 |
| 02.12.2024 | 23,87 | 25,34 | 23,87 | 25,02 | 4,84% | 18,00 |
| 29.11.2024 | 23,76 | 23,94 | 23,40 | 23,87 | 0,44% | 811,00 |
| 28.11.2024 | 23,20 | 24,35 | 23,20 | 23,76 | 2,44% | 125,00 |
| 27.11.2024 | 23,01 | 23,50 | 23,01 | 23,20 | 0,83% | 6,00 |
| 26.11.2024 | 23,22 | 23,42 | 22,71 | 23,01 | -0,90% | 623,00 |
| 25.11.2024 | 23,84 | 23,84 | 22,51 | 23,22 | -2,62% | 1.770,00 |
| 22.11.2024 | 23,64 | 23,90 | 23,34 | 23,84 | 2,58% | 24,00 |
| 21.11.2024 | 22,61 | 23,29 | 22,61 | 23,24 | 2,79% | 100,00 |
| 20.11.2024 | 23,64 | 23,64 | 22,27 | 22,61 | -4,34% | 104,00 |
| 19.11.2024 | 23,68 | 23,81 | 23,21 | 23,64 | -0,61% | 482,00 |
| 18.11.2024 | 24,25 | 24,25 | 23,57 | 23,78 | -1,92% | 918,00 |
| 15.11.2024 | 24,28 | 24,42 | 23,68 | 24,25 | -0,12% | 762,00 |
| 14.11.2024 | 23,59 | 24,38 | 23,59 | 24,28 | 2,90% | 277,00 |
| 13.11.2024 | 24,20 | 24,20 | 23,27 | 23,59 | -2,50% | 1.097,00 |
| 12.11.2024 | 24,88 | 24,88 | 24,20 | 24,20 | -2,75% | 373,00 |
| 11.11.2024 | 24,35 | 25,01 | 24,35 | 24,88 | 2,18% | 1.894,00 |
| 08.11.2024 | 24,36 | 24,90 | 24,24 | 24,35 | -0,04% | 598,00 |
| 07.11.2024 | 23,14 | 24,47 | 23,14 | 24,36 | 6,68% | 276,00 |
| 06.11.2024 | 23,01 | 23,49 | 22,66 | 22,84 | 1,26% | 1.111,00 |
| 05.11.2024 | 22,56 | 22,68 | 21,95 | 22,55 | -0,02% | 309,00 |
| 04.11.2024 | 22,45 | 22,73 | 22,41 | 22,56 | 0,47% | - |
| 01.11.2024 | 23,07 | 23,07 | 22,05 | 22,45 | -2,67% | 1.147,00 |
| 31.10.2024 | 24,41 | 24,41 | 22,71 | 23,07 | -5,49% | 293,00 |
| 30.10.2024 | 24,54 | 24,93 | 23,68 | 24,41 | -0,53% | 1.659,00 |
| 29.10.2024 | 24,12 | 24,70 | 24,12 | 24,54 | 1,72% | 3,00 |
| 28.10.2024 | 24,52 | 24,52 | 24,02 | 24,12 | -1,61% | 153,00 |
| 25.10.2024 | 24,16 | 24,80 | 24,16 | 24,52 | 1,47% | 304,00 |
| 24.10.2024 | 24,17 | 24,61 | 24,12 | 24,16 | 2,57% | - |
| 23.10.2024 | 24,12 | 24,12 | 23,54 | 23,56 | -2,34% | - |
| 22.10.2024 | 24,41 | 24,41 | 23,89 | 24,12 | -1,17% | 89,00 |
| 21.10.2024 | 24,97 | 24,97 | 24,28 | 24,41 | -2,24% | 555,00 |
| 18.10.2024 | 24,93 | 25,18 | 24,71 | 24,97 | 0,16% | 100,00 |
| 17.10.2024 | 24,64 | 25,35 | 24,64 | 24,93 | 1,18% | 1.362,00 |
| 16.10.2024 | 24,59 | 24,64 | 24,28 | 24,64 | 1,36% | 33,00 |
| 15.10.2024 | 24,91 | 25,09 | 24,25 | 24,31 | -0,65% | 634,00 |
| 14.10.2024 | 24,33 | 24,62 | 24,26 | 24,47 | 0,55% | 361,00 |
| 11.10.2024 | 24,35 | 24,71 | 24,06 | 24,33 | 0,31% | 163,00 |
| 10.10.2024 | 24,47 | 24,47 | 23,99 | 24,26 | -0,86% | 344,00 |
| 09.10.2024 | 24,66 | 24,66 | 24,13 | 24,47 | -0,77% | 64,00 |
| 08.10.2024 | 24,09 | 24,88 | 24,09 | 24,66 | 2,35% | 415,00 |
| 07.10.2024 | 23,81 | 24,47 | 23,73 | 24,09 | 1,18% | 414,00 |
| 04.10.2024 | 23,30 | 24,03 | 23,30 | 23,81 | 2,21% | 61,00 |
| 03.10.2024 | 24,03 | 24,03 | 23,22 | 23,30 | -3,04% | 156,00 |
| 02.10.2024 | 24,21 | 24,28 | 23,88 | 24,03 | -0,74% | 205,00 |
| 01.10.2024 | 23,80 | 24,69 | 23,80 | 24,21 | 1,70% | 315,00 |
| 30.09.2024 | 23,80 | 24,06 | 23,68 | 23,80 | 0,02% | 1.722,00 |
| 27.09.2024 | 24,72 | 24,80 | 23,29 | 23,80 | -3,74% | 86,00 |
| 26.09.2024 | 24,51 | 24,90 | 24,32 | 24,72 | 4,13% | 340,00 |
| 25.09.2024 | 24,03 | 24,03 | 23,58 | 23,74 | -1,21% | 1.005,00 |
| 24.09.2024 | 23,35 | 24,43 | 23,35 | 24,03 | 4,03% | - |
| 23.09.2024 | 23,23 | 23,48 | 23,02 | 23,10 | -0,37% | 1.019,00 |
| 20.09.2024 | 23,32 | 23,37 | 22,88 | 23,19 | -1,00% | 368,00 |
| 19.09.2024 | 21,87 | 23,63 | 21,87 | 23,42 | 7,11% | 373,00 |
| 18.09.2024 | 21,75 | 21,97 | 21,69 | 21,87 | 0,53% | - |
| 17.09.2024 | 21,86 | 21,88 | 21,47 | 21,75 | -0,48% | 52,00 |
| 16.09.2024 | 21,89 | 22,00 | 21,77 | 21,86 | -0,14% | 9,00 |
| 13.09.2024 | 21,82 | 22,07 | 21,73 | 21,89 | 0,32% | 10,00 |
| 12.09.2024 | 21,84 | 21,94 | 21,62 | 21,82 | 2,03% | - |
| 11.09.2024 | 21,08 | 21,39 | 20,62 | 21,38 | 1,42% | 102,00 |
| 10.09.2024 | 20,74 | 21,10 | 20,69 | 21,08 | 1,66% | - |
| 09.09.2024 | 20,46 | 20,79 | 20,41 | 20,74 | 3,02% | 2,00 |
| 06.09.2024 | 21,44 | 21,44 | 20,13 | 20,13 | -6,10% | 385,00 |
| 05.09.2024 | 20,84 | 21,71 | 20,84 | 21,44 | 2,88% | 2,00 |
| 04.09.2024 | 21,79 | 21,79 | 20,57 | 20,84 | -4,36% | 120,00 |
| 03.09.2024 | 22,31 | 22,49 | 21,67 | 21,79 | -2,35% | 69,00 |
| 02.09.2024 | 22,23 | 22,42 | 22,14 | 22,31 | 0,36% | 5,00 |
| 30.08.2024 | 21,73 | 22,29 | 21,73 | 22,23 | 2,30% | 229,00 |
| 29.08.2024 | 21,41 | 21,93 | 21,41 | 21,73 | 1,49% | 75,00 |
| 28.08.2024 | 21,26 | 21,63 | 21,26 | 21,41 | 2,15% | 7,00 |