29,625€
0,51%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 29,68 | 29,70 | 29,33 | 29,50 | 0,08% | - |
| 03.09.2026 | 29,43 | 29,53 | 29,10 | 29,48 | 1,29% | - |
| 02.09.2026 | 28,95 | 29,15 | 28,58 | 29,10 | -1,44% | - |
| 01.09.2026 | 29,95 | 30,03 | 29,38 | 29,53 | 0,51% | - |
| 31.08.2026 | 29,53 | 29,60 | 29,20 | 29,38 | -1,26% | - |
| 28.08.2026 | 30,08 | 30,13 | 29,70 | 29,75 | 1,54% | 200,00 |
| 27.08.2026 | 29,33 | 29,43 | 29,05 | 29,30 | 1,47% | - |
| 26.08.2026 | 28,83 | 28,88 | 28,55 | 28,88 | 0,43% | 390,00 |
| 25.08.2026 | 28,28 | 29,40 | 28,28 | 28,75 | 1,32% | 345,00 |
| 24.08.2026 | 28,40 | 28,48 | 28,23 | 28,38 | 1,61% | - |
| 21.08.2026 | 28,03 | 28,08 | 27,75 | 27,93 | -1,15% | - |
| 20.08.2026 | 28,35 | 28,48 | 28,23 | 28,25 | -1,74% | - |
| 19.08.2026 | 28,33 | 29,03 | 28,30 | 28,75 | -3,77% | 200,00 |
| 18.08.2026 | 29,83 | 29,90 | 29,83 | 29,88 | -1,32% | - |
| 17.08.2026 | 30,28 | 30,43 | 30,05 | 30,28 | -3,43% | 102,00 |
| 14.08.2026 | 31,28 | 31,70 | 31,15 | 31,35 | 0,72% | 12,00 |
| 13.08.2026 | 30,98 | 31,13 | 30,95 | 31,13 | -0,64% | - |
| 12.08.2026 | 30,60 | 31,43 | 30,60 | 31,33 | 0,08% | 241,00 |
| 11.08.2026 | 30,45 | 31,30 | 30,43 | 31,30 | 2,71% | 45,00 |
| 10.08.2026 | 30,88 | 31,68 | 30,40 | 30,48 | -1,38% | - |
| 07.08.2026 | 30,53 | 31,03 | 30,53 | 30,90 | 2,83% | - |
| 06.08.2026 | 30,20 | 30,35 | 30,05 | 30,05 | 0,92% | - |
| 05.08.2026 | 30,30 | 30,33 | 29,45 | 29,78 | 0,08% | 8,00 |
| 04.08.2026 | 29,73 | 29,90 | 29,63 | 29,75 | 2,06% | 2,00 |
| 03.08.2026 | 29,38 | 29,55 | 28,68 | 29,15 | 2,28% | 1.469,00 |
| 31.07.2026 | 28,73 | 30,73 | 28,03 | 28,50 | -0,09% | 182,00 |
| 30.07.2026 | 27,88 | 28,58 | 27,20 | 28,53 | 4,39% | 1.801,00 |
| 29.07.2026 | 26,40 | 27,33 | 26,40 | 27,33 | 5,81% | - |
| 28.07.2026 | 26,28 | 26,40 | 25,80 | 25,83 | -2,18% | 400,00 |
| 27.07.2026 | 26,90 | 27,08 | 26,33 | 26,40 | 1,25% | 202,00 |
| 24.07.2026 | 26,10 | 26,13 | 26,05 | 26,08 | 1,26% | - |
| 23.07.2026 | 25,95 | 26,13 | 25,70 | 25,75 | -0,19% | - |
| 22.07.2026 | 26,08 | 26,10 | 25,65 | 25,80 | -0,19% | - |
| 21.07.2026 | 25,75 | 25,88 | 25,65 | 25,85 | -0,29% | - |
| 20.07.2026 | 25,65 | 26,15 | 25,38 | 25,93 | 1,97% | 2,00 |
| 17.07.2026 | 25,05 | 25,63 | 25,00 | 25,43 | -1,45% | 32,00 |
| 16.07.2026 | 26,08 | 26,33 | 25,65 | 25,80 | 0,19% | - |
| 15.07.2026 | 25,55 | 25,90 | 25,55 | 25,75 | -0,58% | - |
| 14.07.2026 | 25,98 | 26,05 | 25,83 | 25,90 | 0,78% | - |
| 13.07.2026 | 25,55 | 25,80 | 25,35 | 25,70 | -0,96% | 345,00 |
| 10.07.2026 | 25,40 | 26,08 | 25,35 | 25,95 | 0,97% | 200,00 |
| 09.07.2026 | 25,63 | 25,73 | 25,63 | 25,70 | 1,68% | - |
| 08.07.2026 | 25,98 | 26,05 | 24,78 | 25,28 | -5,51% | 100,00 |
| 07.07.2026 | 26,75 | 26,75 | 26,45 | 26,75 | 2,69% | - |
| 06.07.2026 | 25,78 | 26,23 | 25,73 | 26,05 | 4,20% | 380,00 |
| 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 |