25,860€
0,39%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,72 | 26,21 | 25,72 | 25,94 | 0,68% | 1.042,00 |
| 15.10.2025 | 24,52 | 25,86 | 24,52 | 25,76 | 5,06% | 154,00 |
| 14.10.2025 | 24,84 | 24,84 | 24,02 | 24,52 | -0,49% | 35,00 |
| 13.10.2025 | 23,98 | 24,70 | 23,92 | 24,64 | 2,39% | 665,00 |
| 10.10.2025 | 25,95 | 25,95 | 23,95 | 24,07 | -6,85% | 1.683,00 |
| 09.10.2025 | 25,48 | 25,85 | 25,48 | 25,84 | 1,57% | 573,00 |
| 08.10.2025 | 25,04 | 25,47 | 25,04 | 25,44 | 2,54% | 2.206,00 |
| 07.10.2025 | 25,82 | 25,82 | 24,66 | 24,81 | -3,43% | 990,00 |
| 06.10.2025 | 24,97 | 25,79 | 24,97 | 25,69 | 3,13% | 4.663,00 |
| 03.10.2025 | 23,55 | 24,99 | 23,55 | 24,91 | 7,33% | 1.835,00 |
| 02.10.2025 | 22,40 | 23,26 | 22,28 | 23,21 | 3,76% | 1.055,00 |
| 01.10.2025 | 22,27 | 22,44 | 21,86 | 22,37 | 0,29% | - |
| 30.09.2025 | 22,42 | 22,72 | 22,30 | 22,30 | -0,58% | 100,00 |
| 29.09.2025 | 22,37 | 22,43 | 22,37 | 22,43 | -0,49% | - |
| 26.09.2025 | 23,11 | 23,11 | 22,49 | 22,54 | -2,34% | 21,00 |
| 25.09.2025 | 23,05 | 23,10 | 22,97 | 23,08 | -1,11% | - |
| 24.09.2025 | 22,30 | 23,37 | 22,30 | 23,34 | 5,59% | 108,00 |
| 23.09.2025 | 22,18 | 22,27 | 22,10 | 22,11 | -0,45% | 30,00 |
| 22.09.2025 | 22,34 | 22,34 | 22,08 | 22,21 | -0,38% | 625,00 |
| 19.09.2025 | 22,63 | 22,63 | 22,20 | 22,29 | -2,28% | 3.807,00 |
| 18.09.2025 | 22,76 | 22,94 | 22,76 | 22,81 | -0,11% | 700,00 |
| 17.09.2025 | 23,00 | 23,00 | 22,67 | 22,84 | -1,25% | 11,00 |
| 16.09.2025 | 23,84 | 23,84 | 22,97 | 23,13 | -2,55% | 105,00 |
| 15.09.2025 | 23,59 | 23,75 | 23,59 | 23,73 | 0,34% | 5,00 |
| 12.09.2025 | 24,40 | 24,40 | 23,59 | 23,65 | -0,61% | 50,00 |
| 11.09.2025 | 24,20 | 24,20 | 23,70 | 23,80 | -1,57% | - |
| 10.09.2025 | 23,23 | 24,47 | 23,23 | 24,18 | 5,64% | - |
| 09.09.2025 | 22,93 | 23,03 | 22,88 | 22,89 | 0,84% | 381,00 |
| 08.09.2025 | 22,60 | 22,70 | 22,56 | 22,70 | 0,55% | 8,00 |
| 05.09.2025 | 22,50 | 22,69 | 22,35 | 22,57 | 0,36% | 151,00 |
| 04.09.2025 | 22,29 | 22,50 | 22,13 | 22,49 | 0,92% | 2.220,00 |
| 03.09.2025 | 22,94 | 22,94 | 21,98 | 22,29 | -2,86% | 47,00 |
| 02.09.2025 | 23,17 | 23,17 | 22,83 | 22,94 | -1,18% | 65,00 |
| 01.09.2025 | 23,37 | 23,37 | 23,04 | 23,22 | -0,66% | 46,00 |
| 29.08.2025 | 24,20 | 24,20 | 23,28 | 23,37 | -3,41% | 2.050,00 |
| 28.08.2025 | 23,67 | 24,22 | 23,67 | 24,20 | 2,30% | 2,00 |
| 27.08.2025 | 23,77 | 23,77 | 23,48 | 23,65 | -0,53% | - |
| 26.08.2025 | 23,96 | 23,96 | 23,57 | 23,78 | -0,77% | 3,00 |
| 25.08.2025 | 24,49 | 24,49 | 23,68 | 23,96 | -1,96% | 1,00 |
| 22.08.2025 | 23,84 | 24,64 | 23,84 | 24,44 | 2,45% | 1,00 |
| 21.08.2025 | 24,16 | 24,16 | 23,83 | 23,86 | -1,16% | 80,00 |
| 20.08.2025 | 24,54 | 24,54 | 23,98 | 24,14 | -1,71% | 61,00 |
| 19.08.2025 | 25,05 | 25,05 | 24,55 | 24,56 | -1,96% | 1.067,00 |
| 18.08.2025 | 24,74 | 25,05 | 24,64 | 25,05 | 1,23% | 137,00 |
| 15.08.2025 | 24,49 | 24,88 | 24,49 | 24,74 | 1,02% | 473,00 |
| 14.08.2025 | 24,93 | 24,93 | 24,45 | 24,49 | -1,76% | 16,00 |
| 13.08.2025 | 25,30 | 25,30 | 24,78 | 24,93 | -1,48% | 3,00 |
| 12.08.2025 | 24,62 | 25,34 | 24,62 | 25,31 | 3,05% | 10,00 |
| 11.08.2025 | 24,96 | 24,96 | 24,27 | 24,56 | -1,62% | 36,00 |
| 08.08.2025 | 24,22 | 25,04 | 24,22 | 24,96 | 2,86% | 4,00 |
| 07.08.2025 | 24,43 | 24,80 | 24,21 | 24,27 | -0,63% | 199,00 |
| 06.08.2025 | 24,25 | 24,47 | 24,25 | 24,42 | 0,72% | 123,00 |
| 05.08.2025 | 24,81 | 24,81 | 24,20 | 24,25 | -1,86% | 274,00 |
| 04.08.2025 | 25,07 | 25,07 | 24,04 | 24,71 | -1,20% | 461,00 |
| 01.08.2025 | 26,88 | 26,88 | 24,65 | 25,01 | -6,80% | 409,00 |
| 31.07.2025 | 26,92 | 27,64 | 26,80 | 26,83 | -0,33% | 105,00 |
| 30.07.2025 | 25,94 | 27,08 | 25,94 | 26,92 | 3,76% | 576,00 |
| 29.07.2025 | 26,04 | 26,24 | 25,92 | 25,95 | -0,36% | 121,00 |
| 28.07.2025 | 26,58 | 26,58 | 25,95 | 26,04 | -2,01% | 26,00 |
| 25.07.2025 | 26,45 | 27,00 | 26,45 | 26,58 | 0,26% | 554,00 |
| 24.07.2025 | 26,07 | 27,02 | 26,07 | 26,51 | 1,69% | 776,00 |
| 23.07.2025 | 25,87 | 26,17 | 25,65 | 26,07 | 1,54% | 265,00 |
| 22.07.2025 | 24,99 | 25,87 | 24,99 | 25,67 | 2,74% | 450,00 |
| 21.07.2025 | 24,88 | 25,15 | 24,87 | 24,99 | 0,26% | - |
| 18.07.2025 | 24,58 | 25,23 | 24,58 | 24,92 | 1,42% | - |
| 17.07.2025 | 24,35 | 24,63 | 24,35 | 24,57 | 0,80% | 23,00 |
| 16.07.2025 | 24,28 | 24,43 | 24,05 | 24,38 | 0,41% | 327,00 |
| 15.07.2025 | 23,68 | 24,36 | 23,68 | 24,28 | 2,51% | 1.000,00 |
| 14.07.2025 | 23,42 | 23,82 | 23,42 | 23,68 | 1,11% | 27,00 |
| 11.07.2025 | 24,25 | 24,25 | 23,32 | 23,42 | -3,26% | 519,00 |
| 10.07.2025 | 24,31 | 24,31 | 23,73 | 24,21 | -0,16% | 1.700,00 |
| 09.07.2025 | 24,13 | 24,33 | 23,87 | 24,25 | 0,50% | 300,00 |
| 08.07.2025 | 23,32 | 24,28 | 23,32 | 24,13 | 3,52% | - |
| 07.07.2025 | 23,68 | 23,68 | 23,28 | 23,31 | -1,54% | 230,00 |
| 04.07.2025 | 24,17 | 24,17 | 23,56 | 23,68 | -2,05% | 150,00 |
| 03.07.2025 | 24,50 | 24,50 | 23,92 | 24,17 | -1,31% | - |
| 02.07.2025 | 24,63 | 24,63 | 24,32 | 24,49 | -0,53% | 24,00 |
| 01.07.2025 | 24,89 | 24,91 | 24,62 | 24,62 | -1,08% | - |
| 30.06.2025 | 25,27 | 25,27 | 24,80 | 24,89 | -1,50% | - |
| 27.06.2025 | 24,19 | 25,47 | 24,19 | 25,27 | 4,46% | - |
| 26.06.2025 | 23,73 | 24,24 | 23,73 | 24,19 | 1,66% | - |
| 25.06.2025 | 23,54 | 24,07 | 23,44 | 23,80 | 1,30% | - |
| 24.06.2025 | 23,69 | 23,87 | 23,49 | 23,49 | 0,95% | - |
| 23.06.2025 | 23,55 | 23,55 | 22,96 | 23,27 | -1,17% | 853,00 |
| 20.06.2025 | 24,30 | 24,30 | 23,43 | 23,55 | -3,09% | 118,00 |
| 19.06.2025 | 24,28 | 24,72 | 24,28 | 24,30 | 0,08% | 100,00 |
| 18.06.2025 | 23,94 | 24,41 | 23,94 | 24,28 | 1,40% | 304,00 |
| 17.06.2025 | 24,36 | 24,36 | 23,94 | 23,94 | -1,62% | - |
| 16.06.2025 | 24,31 | 24,61 | 24,06 | 24,34 | 0,25% | 325,00 |
| 13.06.2025 | 24,39 | 24,39 | 23,88 | 24,28 | -0,47% | 303,00 |
| 12.06.2025 | 24,79 | 24,79 | 24,27 | 24,39 | -1,61% | 2.710,00 |
| 11.06.2025 | 24,80 | 25,04 | 24,65 | 24,79 | -0,04% | 8,00 |
| 10.06.2025 | 24,91 | 25,14 | 24,75 | 24,80 | -0,96% | 4,00 |
| 09.06.2025 | 24,77 | 25,16 | 24,77 | 25,04 | 1,09% | 164,00 |
| 06.06.2025 | 24,69 | 24,77 | 24,43 | 24,77 | 0,32% | 100,00 |
| 05.06.2025 | 24,40 | 24,74 | 24,38 | 24,69 | 1,19% | 267,00 |
| 04.06.2025 | 24,47 | 24,47 | 24,16 | 24,40 | -0,43% | 3.891,00 |
| 03.06.2025 | 24,31 | 24,51 | 23,87 | 24,51 | 0,82% | 23,00 |
| 02.06.2025 | 24,56 | 24,56 | 24,25 | 24,31 | -1,02% | 840,00 |
| 30.05.2025 | 24,78 | 24,80 | 24,35 | 24,56 | -0,43% | 2.816,00 |