27,015€
-0,42%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 27,22 | 27,47 | 26,70 | 26,79 | -1,25% | - |
| 15.12.2025 | 26,94 | 27,50 | 26,94 | 27,13 | 0,63% | 151,00 |
| 12.12.2025 | 26,74 | 27,63 | 26,74 | 26,96 | 1,03% | 53,00 |
| 11.12.2025 | 26,97 | 26,99 | 26,35 | 26,69 | -0,74% | 1,00 |
| 10.12.2025 | 27,08 | 27,08 | 26,32 | 26,89 | -1,03% | 402,00 |
| 09.12.2025 | 26,89 | 27,51 | 26,89 | 27,17 | 0,56% | 40,00 |
| 08.12.2025 | 27,10 | 27,62 | 26,99 | 27,02 | -0,94% | 100,00 |
| 05.12.2025 | 27,29 | 27,39 | 26,85 | 27,27 | -0,02% | 1,00 |
| 04.12.2025 | 26,92 | 27,56 | 26,92 | 27,28 | 1,83% | 1.806,00 |
| 03.12.2025 | 27,44 | 27,44 | 25,84 | 26,79 | -2,19% | - |
| 02.12.2025 | 27,26 | 28,29 | 26,97 | 27,39 | 0,53% | 150,00 |
| 01.12.2025 | 27,60 | 27,71 | 26,82 | 27,24 | -1,36% | 1.012,00 |
| 28.11.2025 | 27,48 | 27,72 | 27,21 | 27,62 | 0,35% | 2.223,00 |
| 27.11.2025 | 27,10 | 27,94 | 27,10 | 27,52 | 1,85% | 129,00 |
| 26.11.2025 | 26,59 | 27,40 | 26,59 | 27,02 | 2,56% | 200,00 |
| 25.11.2025 | 26,67 | 26,67 | 26,04 | 26,35 | -0,53% | 63,00 |
| 24.11.2025 | 26,46 | 26,50 | 26,00 | 26,49 | 0,32% | 103,00 |
| 21.11.2025 | 26,08 | 26,94 | 25,72 | 26,40 | -0,51% | 190,00 |
| 20.11.2025 | 26,39 | 27,32 | 25,95 | 26,54 | 0,17% | 975,00 |
| 19.11.2025 | 26,48 | 26,49 | 24,90 | 26,49 | -0,06% | 30,00 |
| 18.11.2025 | 28,13 | 28,13 | 25,84 | 26,51 | -5,98% | 141,00 |
| 17.11.2025 | 28,40 | 28,65 | 27,86 | 28,19 | 0,02% | 210,00 |
| 14.11.2025 | 28,45 | 28,45 | 27,44 | 28,19 | -1,59% | 578,00 |
| 13.11.2025 | 29,13 | 30,34 | 28,64 | 28,64 | -1,75% | 164,00 |
| 12.11.2025 | 28,63 | 29,44 | 28,63 | 29,15 | 1,98% | 245,00 |
| 11.11.2025 | 28,66 | 29,31 | 28,42 | 28,59 | -0,87% | 20,00 |
| 10.11.2025 | 28,74 | 29,15 | 28,62 | 28,84 | 0,59% | - |
| 07.11.2025 | 29,12 | 31,08 | 28,23 | 28,67 | -1,75% | - |
| 06.11.2025 | 28,63 | 29,49 | 28,63 | 29,18 | 1,74% | 50,00 |
| 05.11.2025 | 29,38 | 29,38 | 27,48 | 28,68 | -2,38% | 514,00 |
| 04.11.2025 | 30,51 | 30,51 | 28,65 | 29,38 | -1,76% | 37,00 |
| 03.11.2025 | 29,70 | 29,90 | 29,70 | 29,90 | 0,22% | - |
| 31.10.2025 | 28,75 | 30,29 | 28,75 | 29,84 | 3,85% | 2.506,00 |
| 30.10.2025 | 27,14 | 28,97 | 26,47 | 28,73 | 5,33% | 2.530,00 |
| 29.10.2025 | 27,17 | 27,78 | 27,08 | 27,28 | -0,85% | 1.034,00 |
| 28.10.2025 | 26,41 | 27,61 | 26,34 | 27,51 | 3,75% | 297,00 |
| 27.10.2025 | 25,45 | 26,82 | 25,45 | 26,52 | 3,49% | 2,00 |
| 24.10.2025 | 25,49 | 25,80 | 25,48 | 25,62 | 1,16% | - |
| 23.10.2025 | 25,32 | 25,42 | 24,94 | 25,33 | 0,00% | 145,00 |
| 22.10.2025 | 25,76 | 25,76 | 25,26 | 25,33 | -1,65% | 184,00 |
| 21.10.2025 | 26,28 | 26,28 | 25,42 | 25,75 | -1,62% | - |
| 20.10.2025 | 25,90 | 26,26 | 25,90 | 26,18 | 1,81% | 1.188,00 |
| 17.10.2025 | 25,65 | 25,83 | 25,19 | 25,71 | -0,91% | 426,00 |
| 16.10.2025 | 25,72 | 26,21 | 25,72 | 25,95 | 0,72% | 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 |