23,950€
-2,00%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 24,49 | 24,49 | 23,68 | 23,95 | -2,00% | - |
| 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 |
| 29.05.2025 | 24,06 | 24,91 | 24,06 | 24,66 | 2,11% | 25,00 |
| 28.05.2025 | 23,94 | 24,39 | 23,94 | 24,15 | 0,92% | 1.075,00 |
| 27.05.2025 | 23,60 | 24,51 | 23,60 | 23,93 | 1,40% | 205,00 |
| 26.05.2025 | 23,35 | 23,79 | 23,35 | 23,60 | 1,09% | 433,00 |
| 23.05.2025 | 23,04 | 23,53 | 23,04 | 23,35 | 1,32% | - |
| 22.05.2025 | 23,22 | 23,38 | 22,90 | 23,04 | -1,58% | 229,00 |
| 21.05.2025 | 23,84 | 23,84 | 23,32 | 23,41 | -1,78% | 4,00 |
| 20.05.2025 | 23,59 | 23,96 | 23,55 | 23,84 | 1,06% | 1.042,00 |
| 19.05.2025 | 23,91 | 23,91 | 23,24 | 23,59 | -1,17% | 1.657,00 |
| 16.05.2025 | 24,11 | 24,11 | 23,23 | 23,87 | -0,81% | 42,00 |
| 15.05.2025 | 23,25 | 24,20 | 23,25 | 24,06 | 3,11% | 636,00 |
| 14.05.2025 | 23,34 | 23,60 | 23,29 | 23,34 | -0,28% | 15,00 |
| 13.05.2025 | 23,84 | 23,84 | 22,68 | 23,40 | -2,21% | 408,00 |
| 12.05.2025 | 23,45 | 24,12 | 23,41 | 23,93 | 1,64% | 2.107,00 |
| 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 |