30,175€
-1,47%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,52 | 30,54 | 27,69 | 30,18 | -1,45% | 4,00 |
| 13.02.2026 | 30,71 | 31,50 | 30,59 | 30,63 | -4,12% | 14,00 |
| 12.02.2026 | 32,15 | 32,15 | 30,44 | 31,94 | -0,76% | 736,00 |
| 11.02.2026 | 31,76 | 32,20 | 31,76 | 32,19 | 1,24% | - |
| 10.02.2026 | 31,72 | 31,84 | 30,04 | 31,79 | 0,92% | - |
| 09.02.2026 | 31,10 | 31,77 | 28,28 | 31,50 | 1,37% | 143,00 |
| 06.02.2026 | 29,02 | 32,62 | 29,02 | 31,08 | 6,81% | 2,00 |
| 05.02.2026 | 29,37 | 29,65 | 28,89 | 29,10 | -0,92% | - |
| 04.02.2026 | 27,57 | 30,41 | 27,57 | 29,37 | 6,39% | 309,00 |
| 03.02.2026 | 26,46 | 27,68 | 25,60 | 27,60 | 4,90% | 100,00 |
| 02.02.2026 | 26,40 | 26,72 | 25,72 | 26,31 | -0,51% | 700,00 |
| 30.01.2026 | 26,17 | 26,50 | 25,54 | 26,45 | 1,26% | 2,00 |
| 29.01.2026 | 26,25 | 26,38 | 22,39 | 26,12 | -0,68% | 2,00 |
| 28.01.2026 | 26,56 | 26,75 | 25,99 | 26,30 | -1,18% | - |
| 27.01.2026 | 26,51 | 26,71 | 26,21 | 26,61 | 0,34% | 2,00 |
| 26.01.2026 | 26,56 | 26,73 | 26,25 | 26,52 | -0,71% | - |
| 23.01.2026 | 26,99 | 27,19 | 26,45 | 26,71 | -1,04% | 1.806,00 |
| 22.01.2026 | 26,89 | 27,01 | 26,67 | 26,99 | 0,97% | - |
| 21.01.2026 | 26,62 | 26,87 | 26,27 | 26,73 | 1,04% | - |
| 20.01.2026 | 27,95 | 27,95 | 26,25 | 26,46 | -5,11% | 7,00 |
| 19.01.2026 | 27,88 | 28,05 | 27,46 | 27,88 | 0,11% | - |
| 16.01.2026 | 27,56 | 27,87 | 27,45 | 27,85 | 0,27% | - |
| 15.01.2026 | 27,94 | 28,19 | 26,71 | 27,78 | -0,32% | 36,00 |
| 14.01.2026 | 27,34 | 28,05 | 27,29 | 27,87 | 1,03% | 60,00 |
| 13.01.2026 | 26,55 | 27,63 | 26,27 | 27,58 | 3,92% | 11,00 |
| 12.01.2026 | 26,73 | 26,73 | 26,38 | 26,54 | -0,26% | - |
| 09.01.2026 | 26,29 | 26,63 | 25,46 | 26,61 | 1,45% | 1,00 |
| 08.01.2026 | 26,33 | 26,33 | 25,48 | 26,23 | -0,40% | 126,00 |
| 07.01.2026 | 26,82 | 26,82 | 26,26 | 26,34 | -1,57% | - |
| 06.01.2026 | 26,30 | 27,49 | 26,30 | 26,76 | 2,67% | - |
| 05.01.2026 | 25,13 | 26,24 | 25,13 | 26,06 | 5,10% | - |
| 02.01.2026 | 24,93 | 24,93 | 24,75 | 24,80 | -0,54% | - |
| 30.12.2025 | 25,07 | 25,07 | 24,23 | 24,93 | -0,58% | 11,00 |
| 29.12.2025 | 25,15 | 25,19 | 24,93 | 25,08 | -0,77% | 487,00 |
| 23.12.2025 | 25,61 | 25,61 | 24,99 | 25,27 | -1,21% | - |
| 22.12.2025 | 25,24 | 25,60 | 24,41 | 25,58 | 1,01% | 6,00 |
| 19.12.2025 | 25,05 | 26,48 | 24,71 | 25,33 | 0,84% | 6,00 |
| 18.12.2025 | 25,10 | 25,67 | 24,77 | 25,12 | 0,40% | - |
| 17.12.2025 | 25,84 | 25,96 | 24,97 | 25,02 | -3,17% | - |
| 16.12.2025 | 26,34 | 26,34 | 25,47 | 25,84 | -1,94% | 8,00 |
| 15.12.2025 | 25,63 | 26,80 | 25,63 | 26,35 | 2,67% | 30,00 |
| 12.12.2025 | 25,59 | 27,53 | 25,55 | 25,66 | 0,51% | 44,00 |
| 11.12.2025 | 25,59 | 25,68 | 25,12 | 25,53 | -0,02% | - |
| 10.12.2025 | 25,25 | 25,67 | 24,69 | 25,54 | 0,95% | 487,00 |
| 09.12.2025 | 25,38 | 25,80 | 25,25 | 25,30 | -0,37% | - |
| 08.12.2025 | 25,46 | 26,37 | 25,38 | 25,39 | 2,59% | - |
| 05.12.2025 | 24,73 | 25,37 | 24,46 | 24,75 | 0,26% | - |
| 04.12.2025 | 24,02 | 25,20 | 24,02 | 24,69 | 3,05% | 44,00 |
| 03.12.2025 | 23,82 | 24,13 | 23,73 | 23,96 | 0,52% | 1,00 |
| 02.12.2025 | 23,50 | 23,99 | 23,50 | 23,83 | 1,12% | 5,00 |
| 01.12.2025 | 23,10 | 24,29 | 23,10 | 23,57 | 1,84% | 4,00 |
| 28.11.2025 | 23,29 | 23,47 | 22,24 | 23,14 | -0,64% | 8,00 |
| 27.11.2025 | 23,70 | 23,70 | 22,99 | 23,29 | -1,69% | 4,00 |
| 26.11.2025 | 23,27 | 23,89 | 23,27 | 23,69 | 2,44% | 4,00 |
| 25.11.2025 | 23,38 | 23,38 | 22,86 | 23,13 | -0,43% | - |
| 24.11.2025 | 23,31 | 23,32 | 23,12 | 23,23 | 0,41% | 8,00 |
| 21.11.2025 | 22,72 | 23,68 | 22,69 | 23,13 | -0,17% | 5,00 |
| 20.11.2025 | 22,51 | 23,69 | 22,51 | 23,17 | 3,44% | - |
| 19.11.2025 | 22,47 | 22,57 | 21,94 | 22,40 | -0,33% | 7,00 |
| 18.11.2025 | 23,65 | 23,65 | 22,35 | 22,48 | -4,95% | 2,00 |
| 17.11.2025 | 23,85 | 25,09 | 23,55 | 23,65 | 0,06% | 2,00 |
| 14.11.2025 | 23,57 | 24,18 | 23,30 | 23,63 | 0,19% | - |
| 13.11.2025 | 24,29 | 24,29 | 23,50 | 23,59 | -2,88% | - |
| 12.11.2025 | 24,39 | 24,39 | 23,93 | 24,29 | -0,27% | - |
| 11.11.2025 | 24,31 | 24,52 | 24,00 | 24,35 | 0,45% | - |
| 10.11.2025 | 24,56 | 24,56 | 24,01 | 24,24 | -0,33% | 2,00 |
| 07.11.2025 | 24,54 | 25,43 | 24,12 | 24,32 | -1,04% | 14,00 |
| 06.11.2025 | 24,25 | 24,96 | 24,00 | 24,58 | 2,23% | - |
| 05.11.2025 | 24,64 | 24,64 | 23,82 | 24,04 | -2,08% | - |
| 04.11.2025 | 24,86 | 25,12 | 24,17 | 24,55 | -1,23% | 778,00 |
| 03.11.2025 | 25,36 | 25,36 | 24,85 | 24,86 | -1,68% | - |
| 31.10.2025 | 24,09 | 25,30 | 21,89 | 25,28 | 7,10% | 555,00 |
| 30.10.2025 | 23,43 | 24,73 | 23,42 | 23,61 | 0,38% | - |
| 29.10.2025 | 24,13 | 24,13 | 23,33 | 23,52 | -1,61% | - |
| 28.10.2025 | 22,96 | 24,00 | 22,86 | 23,90 | 4,09% | - |
| 27.10.2025 | 22,59 | 23,60 | 22,59 | 22,96 | 1,64% | - |
| 24.10.2025 | 22,40 | 22,61 | 22,40 | 22,59 | 0,71% | - |
| 23.10.2025 | 22,44 | 22,46 | 22,17 | 22,43 | 0,07% | - |
| 22.10.2025 | 22,59 | 22,59 | 22,22 | 22,42 | 0,22% | 6,00 |
| 21.10.2025 | 22,82 | 22,82 | 22,26 | 22,37 | -1,97% | - |
| 20.10.2025 | 22,08 | 22,83 | 22,08 | 22,82 | 3,49% | - |
| 17.10.2025 | 22,03 | 22,09 | 21,76 | 22,05 | 0,02% | - |
| 16.10.2025 | 22,46 | 22,46 | 22,03 | 22,04 | -1,94% | - |
| 15.10.2025 | 21,57 | 22,55 | 21,57 | 22,48 | 4,27% | - |
| 14.10.2025 | 22,32 | 22,32 | 21,34 | 21,56 | -1,01% | 25,00 |
| 13.10.2025 | 21,61 | 21,78 | 21,56 | 21,78 | -0,71% | - |
| 10.10.2025 | 23,14 | 23,14 | 21,84 | 21,93 | -5,19% | 145,00 |
| 09.10.2025 | 23,34 | 23,34 | 22,93 | 23,13 | -0,60% | - |
| 08.10.2025 | 22,53 | 23,28 | 22,53 | 23,27 | 3,28% | 6,00 |
| 07.10.2025 | 22,94 | 22,94 | 22,52 | 22,53 | -1,87% | - |
| 06.10.2025 | 21,64 | 23,17 | 21,64 | 22,96 | 5,95% | - |
| 03.10.2025 | 21,46 | 21,71 | 21,46 | 21,67 | 1,17% | - |
| 02.10.2025 | 21,59 | 21,69 | 21,36 | 21,42 | -0,76% | 291,00 |
| 01.10.2025 | 21,87 | 21,87 | 21,40 | 21,59 | -1,01% | - |
| 30.09.2025 | 21,53 | 21,89 | 21,53 | 21,81 | 1,32% | - |
| 29.09.2025 | 21,47 | 21,78 | 21,44 | 21,52 | -1,78% | - |
| 26.09.2025 | 21,83 | 22,01 | 21,72 | 21,91 | 0,60% | - |
| 25.09.2025 | 21,80 | 21,87 | 21,69 | 21,78 | -0,66% | 227,00 |
| 24.09.2025 | 21,91 | 21,94 | 21,82 | 21,93 | 0,57% | - |
| 23.09.2025 | 21,82 | 21,82 | 21,80 | 21,80 | 0,05% | - |