23,450€
-1,22%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,73 | 23,92 | 23,54 | 23,55 | -0,82% | 710,00 |
| 08.05.2025 | 23,31 | 23,78 | 23,31 | 23,74 | 1,43% | 221,00 |
| 07.05.2025 | 22,90 | 23,44 | 22,90 | 23,41 | 1,78% | 2.821,00 |
| 06.05.2025 | 22,80 | 23,16 | 22,60 | 23,00 | 0,86% | 1.004,00 |
| 05.05.2025 | 23,06 | 23,06 | 22,70 | 22,80 | -0,28% | 167,00 |
| 02.05.2025 | 21,93 | 23,02 | 21,93 | 22,87 | 3,37% | 751,00 |
| 30.04.2025 | 24,53 | 24,53 | 21,60 | 22,12 | -9,44% | 500,00 |
| 29.04.2025 | 24,59 | 24,59 | 24,08 | 24,43 | -0,08% | 740,00 |
| 28.04.2025 | 22,46 | 24,46 | 22,46 | 24,45 | 5,39% | 3.005,00 |
| 25.04.2025 | 22,46 | 23,25 | 22,46 | 23,20 | 3,30% | 322,00 |
| 24.04.2025 | 22,05 | 22,46 | 21,68 | 22,46 | 1,84% | 219,00 |
| 23.04.2025 | 21,13 | 22,22 | 21,13 | 22,05 | 4,35% | 55,00 |
| 22.04.2025 | 21,02 | 21,23 | 20,48 | 21,13 | 0,50% | 4,00 |
| 17.04.2025 | 20,12 | 21,06 | 20,12 | 21,03 | 4,50% | - |
| 16.04.2025 | 20,74 | 20,74 | 19,75 | 20,12 | -2,94% | 561,00 |
| 15.04.2025 | 20,10 | 21,03 | 20,10 | 20,73 | 3,16% | 63,00 |
| 14.04.2025 | 20,10 | 20,31 | 19,84 | 20,10 | 0,60% | 1.100,00 |
| 11.04.2025 | 18,98 | 20,04 | 18,90 | 19,98 | 5,21% | - |
| 10.04.2025 | 20,09 | 20,59 | 18,27 | 18,99 | -2,68% | 590,00 |
| 09.04.2025 | 18,36 | 19,83 | 17,26 | 19,51 | 6,25% | 399,00 |
| 08.04.2025 | 18,78 | 20,06 | 18,10 | 18,36 | 6,67% | 869,00 |
| 07.04.2025 | 17,00 | 18,02 | 15,70 | 17,21 | -4,22% | 822,00 |
| 04.04.2025 | 19,26 | 19,26 | 16,63 | 17,97 | -6,78% | 985,00 |
| 03.04.2025 | 21,47 | 21,47 | 19,16 | 19,28 | -10,27% | 376,00 |
| 02.04.2025 | 21,34 | 21,53 | 21,16 | 21,49 | 0,59% | 200,00 |
| 01.04.2025 | 20,90 | 22,76 | 20,88 | 21,36 | 1,30% | - |
| 31.03.2025 | 21,92 | 21,92 | 21,01 | 21,09 | -3,90% | 115,00 |
| 28.03.2025 | 22,81 | 22,83 | 21,73 | 21,94 | -4,88% | 3,00 |
| 27.03.2025 | 23,32 | 23,32 | 22,82 | 23,07 | -1,18% | - |
| 26.03.2025 | 23,57 | 23,64 | 23,24 | 23,34 | -1,06% | 564,00 |
| 25.03.2025 | 23,42 | 23,59 | 22,95 | 23,59 | 0,64% | 400,00 |
| 24.03.2025 | 23,18 | 23,59 | 23,06 | 23,44 | 1,01% | - |
| 21.03.2025 | 22,76 | 25,94 | 22,76 | 23,21 | 1,84% | 4,00 |
| 20.03.2025 | 23,09 | 23,23 | 22,67 | 22,79 | -1,41% | 500,00 |
| 19.03.2025 | 23,15 | 23,15 | 22,65 | 23,11 | -0,26% | 202,00 |
| 18.03.2025 | 23,43 | 23,43 | 22,92 | 23,17 | -1,22% | 100,00 |
| 17.03.2025 | 22,79 | 23,50 | 22,79 | 23,46 | 2,90% | 100,00 |
| 14.03.2025 | 22,82 | 22,91 | 22,57 | 22,80 | -0,11% | - |
| 13.03.2025 | 22,95 | 23,08 | 22,74 | 22,82 | -0,54% | 446,00 |
| 12.03.2025 | 22,29 | 23,16 | 22,29 | 22,95 | 2,96% | 2,00 |
| 11.03.2025 | 22,73 | 22,89 | 21,67 | 22,29 | -1,94% | 445,00 |
| 10.03.2025 | 24,01 | 24,01 | 22,57 | 22,73 | -5,35% | 332,00 |
| 07.03.2025 | 24,13 | 24,13 | 23,56 | 24,01 | -0,50% | 119,00 |
| 06.03.2025 | 23,21 | 25,02 | 23,21 | 24,13 | 4,01% | 225,00 |
| 05.03.2025 | 23,28 | 23,36 | 23,03 | 23,20 | -0,51% | 200,00 |
| 04.03.2025 | 24,14 | 24,15 | 22,95 | 23,32 | -3,38% | 284,00 |
| 03.03.2025 | 24,26 | 24,85 | 24,13 | 24,14 | -0,49% | - |
| 28.02.2025 | 25,14 | 25,14 | 23,82 | 24,26 | -3,52% | 40,00 |
| 27.02.2025 | 24,76 | 25,32 | 24,72 | 25,14 | 1,56% | 552,00 |
| 26.02.2025 | 24,44 | 24,91 | 24,17 | 24,76 | 2,65% | - |
| 25.02.2025 | 25,99 | 25,99 | 24,06 | 24,12 | -8,53% | 1.070,00 |
| 24.02.2025 | 26,25 | 26,72 | 25,99 | 26,37 | 0,44% | - |
| 21.02.2025 | 27,43 | 27,43 | 26,19 | 26,25 | -4,28% | 29,00 |
| 20.02.2025 | 27,76 | 27,82 | 27,25 | 27,43 | -1,21% | 35,00 |
| 19.02.2025 | 27,76 | 27,83 | 27,41 | 27,76 | 0,00% | 19,00 |
| 18.02.2025 | 27,77 | 27,78 | 27,11 | 27,76 | -0,02% | 44,00 |
| 17.02.2025 | 26,68 | 27,97 | 26,68 | 27,77 | 4,09% | 3,00 |
| 14.02.2025 | 25,83 | 27,20 | 25,83 | 26,68 | 3,29% | 743,00 |
| 13.02.2025 | 25,10 | 25,94 | 25,10 | 25,83 | 2,89% | 220,00 |
| 12.02.2025 | 25,59 | 25,59 | 24,67 | 25,10 | -1,91% | 26,00 |
| 11.02.2025 | 25,53 | 25,67 | 25,37 | 25,59 | 0,41% | 5,00 |
| 10.02.2025 | 25,99 | 25,99 | 25,28 | 25,49 | -1,92% | 352,00 |
| 07.02.2025 | 25,76 | 26,30 | 25,69 | 25,99 | 0,87% | 36,00 |
| 06.02.2025 | 25,25 | 25,86 | 25,25 | 25,76 | 2,04% | 16,00 |
| 05.02.2025 | 24,51 | 25,87 | 24,51 | 25,25 | 2,58% | 8,00 |
| 04.02.2025 | 24,65 | 25,10 | 24,25 | 24,61 | -0,16% | 45,00 |
| 03.02.2025 | 24,59 | 25,07 | 24,21 | 24,65 | -0,24% | 11,00 |
| 31.01.2025 | 23,59 | 24,95 | 23,29 | 24,71 | 4,84% | 580,00 |
| 30.01.2025 | 22,94 | 24,16 | 22,94 | 23,57 | 2,86% | 1.004,00 |
| 29.01.2025 | 23,17 | 23,17 | 22,73 | 22,92 | -0,97% | 65,00 |
| 28.01.2025 | 22,44 | 23,16 | 22,31 | 23,14 | -0,77% | 1.595,00 |
| 27.01.2025 | 24,69 | 24,69 | 23,28 | 23,32 | -5,43% | 872,00 |
| 24.01.2025 | 24,93 | 25,02 | 24,36 | 24,66 | -1,00% | 57,00 |
| 23.01.2025 | 24,26 | 24,93 | 24,26 | 24,91 | 2,79% | 4,00 |
| 22.01.2025 | 23,37 | 24,66 | 23,37 | 24,24 | 3,81% | 26,00 |
| 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 |