25,050€
-0,69%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 24,95 | 25,25 | 24,90 | 25,00 | -0,89% | 83,00 |
| 02.07.2026 | 25,28 | 25,80 | 25,08 | 25,23 | 4,24% | - |
| 01.07.2026 | 24,40 | 24,40 | 24,03 | 24,20 | -0,10% | 272,00 |
| 30.06.2026 | 24,60 | 24,60 | 24,03 | 24,23 | -0,72% | 1.375,00 |
| 29.06.2026 | 24,58 | 24,58 | 24,10 | 24,40 | 0,00% | - |
| 26.06.2026 | 24,75 | 24,78 | 24,25 | 24,40 | -2,01% | 50,00 |
| 25.06.2026 | 25,70 | 25,70 | 24,68 | 24,90 | -3,02% | 96,00 |
| 24.06.2026 | 25,75 | 25,75 | 25,33 | 25,68 | 0,10% | - |
| 23.06.2026 | 26,60 | 26,60 | 25,43 | 25,65 | -3,12% | 32,00 |
| 22.06.2026 | 25,85 | 26,48 | 25,85 | 26,48 | 3,02% | 215,00 |
| 19.06.2026 | 26,25 | 26,25 | 25,65 | 25,70 | -1,81% | - |
| 18.06.2026 | 25,73 | 26,20 | 25,58 | 26,18 | 3,15% | 800,00 |
| 17.06.2026 | 25,30 | 25,50 | 25,25 | 25,38 | -1,07% | - |
| 16.06.2026 | 25,65 | 25,73 | 25,43 | 25,65 | 0,39% | - |
| 15.06.2026 | 25,80 | 25,80 | 25,40 | 25,55 | 2,00% | - |
| 12.06.2026 | 25,10 | 25,18 | 25,03 | 25,05 | -1,28% | - |
| 11.06.2026 | 25,65 | 25,65 | 25,03 | 25,38 | -2,12% | 100,00 |
| 10.06.2026 | 26,30 | 26,30 | 25,83 | 25,93 | -1,98% | - |
| 09.06.2026 | 27,93 | 27,93 | 26,38 | 26,45 | -4,94% | 76,00 |
| 08.06.2026 | 27,33 | 27,85 | 27,25 | 27,83 | -2,79% | 20,00 |
| 05.06.2026 | 28,18 | 28,90 | 28,18 | 28,63 | 1,78% | 100,00 |
| 04.06.2026 | 28,78 | 29,08 | 27,55 | 28,13 | -2,26% | 2,00 |
| 03.06.2026 | 28,08 | 29,88 | 28,08 | 28,78 | 3,04% | 293,00 |
| 02.06.2026 | 28,18 | 28,20 | 27,53 | 27,93 | 1,82% | - |
| 01.06.2026 | 27,98 | 28,20 | 27,35 | 27,43 | -1,70% | - |
| 29.05.2026 | 28,28 | 28,40 | 27,78 | 27,90 | -0,80% | - |
| 28.05.2026 | 26,90 | 28,25 | 26,90 | 28,13 | 5,04% | 252,00 |
| 27.05.2026 | 26,80 | 26,85 | 26,75 | 26,78 | -2,19% | - |
| 26.05.2026 | 27,35 | 27,45 | 27,33 | 27,38 | -0,18% | - |
| 25.05.2026 | 27,20 | 27,43 | 27,18 | 27,43 | 1,11% | 300,00 |
| 22.05.2026 | 27,23 | 27,45 | 27,05 | 27,13 | -1,09% | - |
| 21.05.2026 | 27,10 | 27,63 | 27,10 | 27,43 | 2,62% | 1,00 |
| 20.05.2026 | 26,38 | 26,83 | 26,38 | 26,73 | -0,09% | 500,00 |
| 19.05.2026 | 26,38 | 26,88 | 26,38 | 26,75 | 2,00% | - |
| 18.05.2026 | 26,15 | 26,30 | 25,73 | 26,23 | 0,29% | - |
| 15.05.2026 | 25,40 | 26,35 | 25,40 | 26,15 | 3,36% | 170,00 |
| 14.05.2026 | 25,73 | 25,73 | 25,25 | 25,30 | -1,56% | - |
| 13.05.2026 | 26,60 | 26,60 | 25,53 | 25,70 | -2,10% | - |
| 12.05.2026 | 26,33 | 26,68 | 26,10 | 26,25 | -1,13% | 86,00 |
| 11.05.2026 | 26,95 | 26,95 | 26,13 | 26,55 | -1,39% | 4,00 |
| 08.05.2026 | 26,93 | 27,08 | 26,68 | 26,93 | 2,87% | - |
| 07.05.2026 | 26,75 | 26,75 | 26,05 | 26,18 | -0,48% | - |
| 06.05.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,38% | - |
| 05.05.2026 | 26,20 | 26,33 | 26,20 | 26,20 | -1,96% | - |
| 04.05.2026 | 26,05 | 26,73 | 26,05 | 26,73 | 1,04% | - |
| 30.04.2026 | 26,78 | 26,78 | 25,70 | 26,45 | -0,75% | 1.389,00 |
| 29.04.2026 | 26,95 | 27,13 | 26,65 | 26,65 | -1,75% | - |
| 28.04.2026 | 27,23 | 27,28 | 26,95 | 27,13 | -4,15% | - |
| 27.04.2026 | 28,93 | 29,00 | 26,80 | 28,30 | 1,80% | 906,00 |
| 24.04.2026 | 27,83 | 28,13 | 27,63 | 27,80 | -0,98% | 614,00 |
| 23.04.2026 | 27,93 | 28,18 | 27,73 | 28,08 | 4,08% | - |
| 22.04.2026 | 27,30 | 27,30 | 26,88 | 26,98 | -2,00% | 424,00 |
| 21.04.2026 | 27,75 | 27,83 | 27,40 | 27,53 | -0,36% | 496,00 |
| 20.04.2026 | 28,08 | 28,08 | 27,43 | 27,63 | -1,87% | - |
| 17.04.2026 | 27,63 | 28,43 | 27,38 | 28,15 | 1,62% | 47,00 |
| 16.04.2026 | 27,88 | 27,98 | 27,63 | 27,70 | -1,16% | 201,00 |
| 15.04.2026 | 26,83 | 28,03 | 26,83 | 28,03 | 4,67% | - |
| 14.04.2026 | 26,43 | 26,90 | 26,10 | 26,78 | 3,48% | 442,00 |
| 13.04.2026 | 26,20 | 26,25 | 25,88 | 25,88 | 0,88% | - |
| 10.04.2026 | 26,38 | 26,38 | 25,65 | 25,65 | -1,16% | - |
| 09.04.2026 | 26,15 | 26,33 | 25,95 | 25,95 | -1,70% | - |
| 08.04.2026 | 26,48 | 26,50 | 26,38 | 26,40 | 3,63% | - |
| 07.04.2026 | 25,83 | 26,13 | 25,40 | 25,48 | 1,23% | 1.537,00 |
| 02.04.2026 | 25,68 | 25,68 | 24,91 | 25,17 | -1,68% | - |
| 01.04.2026 | 25,45 | 26,15 | 25,45 | 25,60 | 3,85% | 19,00 |
| 31.03.2026 | 24,51 | 24,73 | 24,25 | 24,65 | -0,04% | 1.603,00 |
| 30.03.2026 | 24,88 | 24,89 | 24,26 | 24,66 | -0,86% | 652,00 |
| 27.03.2026 | 25,90 | 25,90 | 24,81 | 24,87 | -3,57% | - |
| 26.03.2026 | 25,73 | 26,40 | 25,62 | 25,79 | -2,72% | 4.482,00 |
| 25.03.2026 | 26,42 | 27,18 | 26,26 | 26,51 | 0,09% | 38,00 |
| 24.03.2026 | 27,19 | 27,19 | 25,95 | 26,49 | -2,50% | 30,00 |
| 23.03.2026 | 25,35 | 27,55 | 25,35 | 27,17 | 1,27% | 32,00 |
| 20.03.2026 | 26,52 | 26,83 | 26,48 | 26,83 | 1,51% | - |
| 19.03.2026 | 26,16 | 28,05 | 25,79 | 26,43 | 0,27% | - |
| 18.03.2026 | 26,55 | 27,47 | 26,03 | 26,36 | -0,43% | 950,00 |
| 17.03.2026 | 26,50 | 27,00 | 26,11 | 26,47 | 0,00% | 101,00 |
| 16.03.2026 | 26,38 | 27,33 | 26,17 | 26,47 | 0,28% | 1.099,00 |
| 13.03.2026 | 26,58 | 27,36 | 26,11 | 26,40 | -0,86% | 580,00 |
| 12.03.2026 | 26,34 | 27,23 | 26,34 | 26,63 | 1,01% | - |
| 11.03.2026 | 26,83 | 27,19 | 26,00 | 26,36 | -3,88% | 40,00 |
| 10.03.2026 | 26,83 | 27,70 | 26,46 | 27,43 | 6,15% | 28,00 |
| 09.03.2026 | 26,14 | 27,42 | 25,78 | 25,84 | -0,15% | - |
| 06.03.2026 | 26,84 | 27,16 | 25,88 | 25,88 | -4,84% | 82,00 |
| 05.03.2026 | 27,28 | 27,52 | 25,86 | 27,19 | 0,44% | - |
| 04.03.2026 | 26,42 | 27,54 | 25,75 | 27,07 | 6,89% | 140,00 |
| 03.03.2026 | 27,68 | 27,68 | 25,32 | 25,33 | -8,19% | 20,00 |
| 02.03.2026 | 28,21 | 28,21 | 27,08 | 27,59 | -2,20% | 2.695,00 |
| 27.02.2026 | 28,10 | 29,20 | 28,10 | 28,21 | 0,43% | - |
| 26.02.2026 | 27,01 | 28,63 | 27,01 | 28,09 | 4,15% | 1.612,00 |
| 25.02.2026 | 26,71 | 27,00 | 25,97 | 26,97 | 2,30% | 490,00 |
| 24.02.2026 | 27,19 | 27,37 | 26,01 | 26,36 | -2,33% | 133,00 |
| 23.02.2026 | 27,33 | 27,33 | 26,90 | 26,99 | -1,15% | 1.000,00 |
| 20.02.2026 | 27,31 | 27,76 | 26,86 | 27,31 | 0,18% | 305,00 |
| 19.02.2026 | 27,29 | 27,97 | 27,23 | 27,26 | 0,24% | 171,00 |
| 18.02.2026 | 27,26 | 27,50 | 26,95 | 27,19 | -0,15% | 1.054,00 |
| 17.02.2026 | 28,00 | 28,00 | 26,83 | 27,23 | -2,80% | 1.212,00 |
| 16.02.2026 | 28,21 | 28,40 | 27,50 | 28,02 | -4,60% | 364,00 |
| 13.02.2026 | 29,09 | 29,58 | 28,06 | 29,37 | -4,72% | 33,00 |
| 12.02.2026 | 30,76 | 31,04 | 30,21 | 30,82 | -2,16% | 95,00 |
| 11.02.2026 | 30,98 | 31,79 | 30,98 | 31,50 | 1,25% | 774,00 |