21,430€
2,34%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 20,94 | 21,55 | 20,94 | 21,43 | 2,34% | 400,00 |
| 03.07.2024 | 21,57 | 21,64 | 20,86 | 20,94 | -2,92% | 581,00 |
| 02.07.2024 | 21,64 | 21,83 | 21,48 | 21,57 | -0,30% | 277,00 |
| 01.07.2024 | 21,36 | 21,84 | 21,21 | 21,64 | 3,12% | 441,00 |
| 28.06.2024 | 21,53 | 21,53 | 20,86 | 20,98 | -2,53% | 482,00 |
| 27.06.2024 | 103,40 | 103,40 | 21,04 | 21,53 | -79,18% | 915,00 |
| 26.06.2024 | 102,70 | 106,00 | 102,33 | 103,40 | 1,05% | - |
| 25.06.2024 | 98,21 | 102,90 | 98,21 | 102,33 | 4,19% | 103,00 |
| 24.06.2024 | 98,01 | 99,05 | 97,88 | 98,21 | 0,20% | 8,00 |
| 21.06.2024 | 99,99 | 99,99 | 98,01 | 98,01 | -1,98% | 190,00 |
| 20.06.2024 | 99,52 | 100,61 | 99,52 | 99,99 | 0,47% | 2,00 |
| 19.06.2024 | 99,37 | 100,50 | 99,37 | 99,52 | -0,48% | 500,00 |
| 17.06.2024 | 99,78 | 100,50 | 98,78 | 100,00 | -1,91% | 1.534,00 |
| 14.06.2024 | 101,00 | 102,10 | 100,35 | 101,95 | 2,86% | 2.555,00 |
| 13.06.2024 | 100,00 | 100,60 | 99,12 | 99,12 | -1,91% | 792,00 |
| 12.06.2024 | 101,40 | 102,50 | 100,30 | 101,05 | 0,00% | 2.631,00 |
| 11.06.2024 | 101,20 | 101,95 | 100,30 | 101,05 | -1,41% | 2.217,00 |
| 10.06.2024 | 100,40 | 102,80 | 100,15 | 102,50 | 6,39% | 3.714,00 |
| 07.06.2024 | 95,52 | 96,98 | 95,38 | 96,34 | 0,23% | 608,00 |
| 06.06.2024 | 96,36 | 96,98 | 95,90 | 96,12 | 0,12% | 1.652,00 |
| 05.06.2024 | 94,48 | 96,00 | 93,66 | 96,00 | -1,70% | 2.037,00 |
| 04.06.2024 | 97,80 | 98,60 | 97,12 | 97,66 | 1,29% | 2.550,00 |
| 03.06.2024 | 97,26 | 98,08 | 96,40 | 96,42 | 1,84% | 3.370,00 |
| 31.05.2024 | 94,98 | 95,50 | 94,28 | 94,68 | 1,31% | 946,00 |
| 30.05.2024 | 93,02 | 94,12 | 92,48 | 93,46 | 0,56% | 2.584,00 |
| 29.05.2024 | 93,32 | 96,00 | 91,50 | 92,94 | -0,71% | 3.475,00 |
| 28.05.2024 | 93,94 | 94,28 | 93,00 | 93,60 | -0,45% | 1.001,00 |
| 27.05.2024 | 92,98 | 95,00 | 92,50 | 94,02 | 2,51% | 1.518,00 |
| 24.05.2024 | 91,10 | 92,74 | 91,10 | 91,72 | 3,73% | 608,00 |
| 23.05.2024 | 89,00 | 89,84 | 88,42 | 88,42 | 1,63% | 253,00 |
| 22.05.2024 | 86,86 | 87,60 | 86,80 | 87,00 | -0,43% | 354,00 |
| 21.05.2024 | 87,32 | 88,38 | 87,32 | 87,38 | 1,51% | 743,00 |
| 20.05.2024 | 85,62 | 86,48 | 85,62 | 86,08 | 1,15% | 169,00 |
| 17.05.2024 | 85,80 | 86,12 | 85,10 | 85,10 | 0,31% | 334,00 |
| 16.05.2024 | 85,76 | 85,76 | 84,84 | 84,84 | -0,19% | 861,00 |
| 15.05.2024 | 85,02 | 86,18 | 84,88 | 85,00 | -1,39% | 424,00 |
| 14.05.2024 | 85,58 | 86,56 | 85,02 | 86,20 | 1,75% | 1.766,00 |
| 13.05.2024 | 85,60 | 85,60 | 84,72 | 84,72 | -1,24% | 119,00 |
| 10.05.2024 | 86,64 | 87,98 | 85,78 | 85,78 | 0,75% | 922,00 |
| 09.05.2024 | 85,20 | 85,20 | 84,24 | 85,14 | -0,65% | 128,00 |
| 08.05.2024 | 85,62 | 85,70 | 85,02 | 85,70 | -3,05% | 280,00 |
| 07.05.2024 | 88,62 | 90,02 | 88,00 | 88,40 | -0,32% | 5.175,00 |
| 06.05.2024 | 87,54 | 88,68 | 87,02 | 88,68 | 0,93% | 433,00 |
| 03.05.2024 | 87,02 | 87,86 | 87,02 | 87,86 | 0,48% | 616,00 |
| 02.05.2024 | 86,92 | 87,68 | 86,32 | 87,44 | 0,97% | 716,00 |
| 30.04.2024 | 86,50 | 87,38 | 86,50 | 86,60 | 3,71% | 2.868,00 |
| 29.04.2024 | 82,38 | 83,50 | 81,00 | 83,50 | 1,21% | 1.476,00 |
| 26.04.2024 | 80,98 | 83,98 | 80,18 | 82,50 | 5,10% | 1.757,00 |
| 25.04.2024 | 79,94 | 79,94 | 77,30 | 78,50 | -4,87% | 2.237,00 |
| 24.04.2024 | 82,46 | 83,34 | 82,46 | 82,52 | 1,93% | 559,00 |
| 23.04.2024 | 80,58 | 81,12 | 79,92 | 80,96 | -0,52% | 1.980,00 |
| 22.04.2024 | 80,24 | 81,40 | 80,02 | 81,38 | 0,74% | 996,00 |
| 19.04.2024 | 81,90 | 81,98 | 80,12 | 80,78 | -3,53% | 2.338,00 |
| 18.04.2024 | 83,64 | 84,22 | 83,12 | 83,74 | 0,34% | 602,00 |
| 17.04.2024 | 83,82 | 84,92 | 82,76 | 83,46 | -2,84% | 2.210,00 |
| 16.04.2024 | 86,20 | 86,46 | 83,50 | 85,90 | -3,61% | 3.734,00 |
| 15.04.2024 | 89,64 | 89,64 | 88,74 | 89,12 | 1,11% | 956,00 |
| 12.04.2024 | 89,38 | 89,70 | 88,14 | 88,14 | -0,52% | 2.160,00 |
| 11.04.2024 | 87,86 | 90,70 | 87,50 | 88,60 | 3,82% | 3.377,00 |
| 10.04.2024 | 86,18 | 86,20 | 85,34 | 85,34 | -0,65% | 1.168,00 |
| 09.04.2024 | 86,90 | 86,92 | 85,90 | 85,90 | 0,73% | 1.057,00 |
| 08.04.2024 | 83,86 | 85,80 | 83,86 | 85,28 | -0,37% | 2.061,00 |
| 05.04.2024 | 84,94 | 85,70 | 84,64 | 85,60 | 2,37% | 949,00 |
| 04.04.2024 | 84,86 | 84,86 | 83,60 | 83,62 | 0,63% | 852,00 |
| 03.04.2024 | 83,14 | 83,64 | 82,46 | 83,10 | 0,29% | 530,00 |
| 02.04.2024 | 83,60 | 83,74 | 82,06 | 82,86 | -0,96% | 949,00 |
| 28.03.2024 | 83,74 | 84,28 | 83,62 | 83,66 | -1,90% | 1.338,00 |
| 27.03.2024 | 85,02 | 85,68 | 84,98 | 85,28 | 0,83% | 403,00 |
| 26.03.2024 | 84,82 | 85,12 | 84,12 | 84,58 | -0,42% | 447,00 |
| 25.03.2024 | 84,96 | 85,44 | 84,00 | 84,94 | 0,31% | 1.529,00 |
| 22.03.2024 | 84,52 | 84,68 | 83,76 | 84,68 | 0,64% | 633,00 |
| 21.03.2024 | 82,32 | 84,14 | 82,32 | 84,14 | 3,88% | 1.098,00 |
| 20.03.2024 | 80,16 | 81,18 | 79,82 | 81,00 | 0,75% | 1.020,00 |
| 19.03.2024 | 79,22 | 80,60 | 79,22 | 80,40 | 2,45% | 1.168,00 |
| 18.03.2024 | 78,26 | 78,48 | 77,84 | 78,48 | 1,40% | 1.119,00 |
| 15.03.2024 | 77,64 | 77,76 | 76,84 | 77,40 | 0,21% | 142,00 |
| 14.03.2024 | 76,74 | 77,60 | 76,74 | 77,24 | 1,85% | 167,00 |
| 13.03.2024 | 76,62 | 76,62 | 75,80 | 75,84 | -1,51% | 1.180,00 |
| 12.03.2024 | 76,90 | 77,34 | 75,88 | 77,00 | -0,44% | 763,00 |
| 11.03.2024 | 78,20 | 78,20 | 76,20 | 77,34 | -3,28% | 2.251,00 |
| 08.03.2024 | 80,60 | 81,24 | 79,96 | 79,96 | -1,53% | 667,00 |
| 07.03.2024 | 80,50 | 81,80 | 80,14 | 81,20 | 0,02% | 924,00 |
| 06.03.2024 | 80,62 | 81,26 | 79,90 | 81,18 | -0,27% | 756,00 |
| 05.03.2024 | 81,98 | 82,20 | 80,38 | 81,40 | 1,60% | 877,00 |
| 04.03.2024 | 79,96 | 80,98 | 79,96 | 80,12 | 1,37% | 642,00 |
| 01.03.2024 | 79,42 | 80,14 | 78,92 | 79,04 | 1,05% | 520,00 |
| 29.02.2024 | 78,00 | 78,72 | 78,00 | 78,22 | 0,15% | 543,00 |
| 28.02.2024 | 78,38 | 78,84 | 77,60 | 78,10 | -0,13% | 846,00 |
| 27.02.2024 | 78,10 | 79,30 | 78,10 | 78,20 | -0,74% | 266,00 |
| 26.02.2024 | 78,62 | 78,80 | 77,72 | 78,78 | -1,97% | 369,00 |
| 23.02.2024 | 80,34 | 80,82 | 79,50 | 80,36 | 0,45% | 1.090,00 |
| 22.02.2024 | 78,62 | 80,26 | 78,62 | 80,00 | 3,36% | 1.658,00 |
| 21.02.2024 | 77,30 | 77,98 | 77,22 | 77,40 | 1,47% | 679,00 |
| 20.02.2024 | 75,86 | 76,82 | 75,54 | 76,28 | 0,50% | 554,00 |
| 19.02.2024 | 75,78 | 76,62 | 75,78 | 75,90 | 1,07% | 608,00 |
| 16.02.2024 | 75,64 | 75,80 | 75,10 | 75,10 | -1,73% | 675,00 |
| 15.02.2024 | 75,58 | 76,42 | 75,06 | 76,42 | 1,54% | 473,00 |
| 14.02.2024 | 75,20 | 75,86 | 74,18 | 75,26 | -1,39% | 951,00 |
| 13.02.2024 | 76,98 | 77,50 | 75,76 | 76,32 | 1,09% | 655,00 |
| 12.02.2024 | 75,80 | 75,92 | 75,14 | 75,50 | -0,37% | 1.667,00 |