20,360€
0,99%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,16 | 20,45 | 20,16 | 20,36 | 0,97% | - |
| 03.09.2025 | 20,38 | 20,38 | 19,97 | 20,16 | -0,98% | - |
| 02.09.2025 | 20,28 | 20,38 | 20,22 | 20,36 | 0,49% | 250,00 |
| 01.09.2025 | 20,34 | 20,40 | 20,25 | 20,26 | -0,39% | - |
| 29.08.2025 | 21,13 | 21,13 | 20,29 | 20,34 | -3,72% | 100,00 |
| 28.08.2025 | 21,16 | 21,17 | 21,10 | 21,13 | -0,19% | - |
| 27.08.2025 | 21,27 | 21,27 | 21,03 | 21,17 | -0,49% | - |
| 26.08.2025 | 21,51 | 21,51 | 21,19 | 21,27 | -1,12% | 4,00 |
| 25.08.2025 | 21,69 | 21,69 | 21,41 | 21,51 | -0,81% | 30,00 |
| 22.08.2025 | 21,36 | 21,73 | 21,36 | 21,69 | 1,52% | 23,00 |
| 21.08.2025 | 21,17 | 21,48 | 21,17 | 21,36 | 1,02% | - |
| 20.08.2025 | 22,05 | 22,05 | 21,15 | 21,15 | -4,10% | - |
| 19.08.2025 | 21,48 | 22,22 | 21,48 | 22,05 | 2,68% | 2.290,00 |
| 18.08.2025 | 21,09 | 21,48 | 21,09 | 21,48 | 1,87% | - |
| 15.08.2025 | 21,22 | 21,22 | 21,08 | 21,08 | -0,64% | - |
| 14.08.2025 | 21,35 | 21,35 | 21,12 | 21,22 | -0,63% | 900,00 |
| 13.08.2025 | 21,45 | 21,55 | 21,28 | 21,35 | -0,49% | - |
| 12.08.2025 | 21,22 | 21,50 | 21,22 | 21,46 | 1,11% | 604,00 |
| 11.08.2025 | 21,66 | 21,75 | 20,99 | 21,22 | -1,58% | 2,00 |
| 08.08.2025 | 21,44 | 21,57 | 21,01 | 21,56 | 0,58% | 2,00 |
| 07.08.2025 | 20,96 | 21,57 | 20,96 | 21,44 | 2,27% | - |
| 06.08.2025 | 20,51 | 21,05 | 20,51 | 20,96 | 2,19% | - |
| 05.08.2025 | 20,42 | 20,62 | 20,42 | 20,51 | 0,47% | - |
| 04.08.2025 | 20,54 | 20,54 | 20,15 | 20,42 | -0,09% | 78,00 |
| 01.08.2025 | 20,22 | 20,80 | 20,22 | 20,43 | 1,08% | - |
| 31.07.2025 | 19,24 | 20,24 | 19,24 | 20,22 | 5,07% | - |
| 30.07.2025 | 18,96 | 19,29 | 18,96 | 19,24 | 1,52% | 4,00 |
| 29.07.2025 | 19,01 | 19,04 | 18,80 | 18,95 | -0,30% | - |
| 28.07.2025 | 19,00 | 19,01 | 18,88 | 19,01 | 0,03% | 1.500,00 |
| 25.07.2025 | 19,27 | 19,27 | 18,93 | 19,01 | -1,40% | - |
| 24.07.2025 | 19,07 | 19,62 | 19,07 | 19,28 | 1,07% | - |
| 23.07.2025 | 18,96 | 19,16 | 18,86 | 19,07 | 2,40% | - |
| 22.07.2025 | 18,09 | 18,71 | 18,09 | 18,62 | 2,92% | - |
| 21.07.2025 | 17,94 | 18,13 | 17,94 | 18,10 | 0,85% | - |
| 18.07.2025 | 18,10 | 18,10 | 17,89 | 17,94 | -0,86% | - |
| 17.07.2025 | 18,10 | 18,12 | 18,00 | 18,10 | -0,03% | - |
| 16.07.2025 | 18,03 | 18,12 | 17,95 | 18,10 | 0,39% | - |
| 15.07.2025 | 17,82 | 18,09 | 17,82 | 18,03 | 1,21% | - |
| 14.07.2025 | 17,79 | 17,91 | 17,76 | 17,82 | 0,11% | 5,00 |
| 11.07.2025 | 18,11 | 18,11 | 17,76 | 17,80 | -1,75% | - |
| 10.07.2025 | 18,21 | 18,21 | 17,95 | 18,12 | -0,55% | - |
| 09.07.2025 | 17,97 | 18,22 | 17,97 | 18,22 | 1,39% | - |
| 08.07.2025 | 17,81 | 18,01 | 17,81 | 17,97 | 0,90% | - |
| 07.07.2025 | 18,07 | 18,07 | 17,79 | 17,81 | -1,49% | 430,00 |
| 04.07.2025 | 18,07 | 18,26 | 18,02 | 18,08 | 0,04% | - |
| 03.07.2025 | 18,25 | 18,25 | 17,83 | 18,07 | -0,96% | - |
| 02.07.2025 | 18,43 | 18,43 | 18,13 | 18,24 | -0,99% | - |
| 01.07.2025 | 18,28 | 18,72 | 18,28 | 18,43 | 0,44% | - |
| 30.06.2025 | 18,68 | 18,68 | 18,25 | 18,35 | -1,78% | - |
| 27.06.2025 | 18,00 | 18,70 | 18,00 | 18,68 | 3,75% | - |
| 26.06.2025 | 18,14 | 18,14 | 17,86 | 18,00 | -0,74% | - |
| 25.06.2025 | 17,92 | 18,32 | 17,92 | 18,14 | 1,24% | - |
| 24.06.2025 | 17,79 | 17,99 | 17,75 | 17,92 | 1,49% | - |
| 23.06.2025 | 17,82 | 17,82 | 17,52 | 17,65 | -0,94% | 200,00 |
| 20.06.2025 | 17,74 | 18,00 | 17,74 | 17,82 | 0,21% | - |
| 19.06.2025 | 18,11 | 18,11 | 17,78 | 17,78 | -1,79% | 9,00 |
| 18.06.2025 | 17,84 | 18,16 | 17,84 | 18,11 | 1,53% | - |
| 17.06.2025 | 17,74 | 17,97 | 17,74 | 17,84 | 0,55% | - |
| 16.06.2025 | 17,64 | 17,82 | 17,64 | 17,74 | 0,55% | 3,00 |
| 13.06.2025 | 17,62 | 17,72 | 17,55 | 17,64 | 0,11% | - |
| 12.06.2025 | 17,56 | 17,71 | 17,49 | 17,62 | 0,33% | - |
| 11.06.2025 | 18,03 | 18,03 | 17,56 | 17,56 | -2,61% | - |
| 10.06.2025 | 18,14 | 18,14 | 17,91 | 18,03 | -1,21% | 3,00 |
| 09.06.2025 | 17,80 | 18,43 | 17,80 | 18,25 | 2,53% | - |
| 06.06.2025 | 17,69 | 17,86 | 17,69 | 17,80 | 0,59% | - |
| 05.06.2025 | 18,20 | 18,20 | 17,65 | 17,70 | -2,80% | - |
| 04.06.2025 | 18,28 | 18,28 | 18,12 | 18,21 | -0,42% | - |
| 03.06.2025 | 17,82 | 18,36 | 17,82 | 18,29 | 2,60% | - |
| 02.06.2025 | 17,67 | 17,82 | 17,65 | 17,82 | 0,91% | 11,00 |
| 30.05.2025 | 17,80 | 17,90 | 17,54 | 17,66 | -0,80% | - |
| 29.05.2025 | 17,86 | 18,02 | 17,69 | 17,81 | -0,27% | - |
| 28.05.2025 | 18,79 | 18,79 | 17,73 | 17,85 | -4,98% | 152,00 |
| 27.05.2025 | 18,54 | 18,90 | 18,54 | 18,79 | 1,35% | - |
| 26.05.2025 | 18,33 | 18,54 | 18,33 | 18,54 | 1,12% | - |
| 23.05.2025 | 18,19 | 18,60 | 18,17 | 18,33 | 0,81% | - |
| 22.05.2025 | 17,34 | 18,22 | 17,34 | 18,19 | 3,19% | - |
| 21.05.2025 | 17,98 | 17,98 | 17,60 | 17,62 | -1,97% | - |
| 20.05.2025 | 17,98 | 18,20 | 17,88 | 17,98 | 0,01% | - |
| 19.05.2025 | 18,04 | 18,15 | 17,80 | 17,98 | -0,36% | - |
| 16.05.2025 | 17,42 | 18,15 | 17,42 | 18,04 | 3,59% | - |
| 15.05.2025 | 16,98 | 17,45 | 16,98 | 17,42 | 2,14% | 25,00 |
| 14.05.2025 | 17,21 | 17,21 | 17,01 | 17,05 | -1,35% | - |
| 13.05.2025 | 17,82 | 17,82 | 17,15 | 17,28 | -3,38% | - |
| 12.05.2025 | 17,40 | 17,89 | 17,38 | 17,89 | 2,40% | - |
| 09.05.2025 | 17,21 | 17,54 | 17,21 | 17,47 | 1,07% | - |
| 08.05.2025 | 17,16 | 17,34 | 17,16 | 17,28 | 0,29% | - |
| 07.05.2025 | 17,38 | 17,42 | 17,01 | 17,23 | -0,83% | - |
| 06.05.2025 | 17,43 | 17,64 | 17,35 | 17,38 | -0,67% | 3.000,00 |
| 05.05.2025 | 17,29 | 17,50 | 17,22 | 17,50 | 1,17% | 50,00 |
| 02.05.2025 | 17,10 | 17,30 | 17,07 | 17,29 | 1,35% | - |
| 30.04.2025 | 17,19 | 17,19 | 16,83 | 17,06 | -0,67% | - |
| 29.04.2025 | 16,78 | 17,18 | 16,63 | 17,18 | 2,45% | - |
| 28.04.2025 | 15,87 | 16,77 | 15,87 | 16,77 | 2,74% | - |
| 25.04.2025 | 15,87 | 16,32 | 15,87 | 16,32 | 2,82% | - |
| 24.04.2025 | 16,05 | 16,05 | 15,59 | 15,87 | -1,09% | - |
| 23.04.2025 | 15,73 | 16,07 | 15,72 | 16,05 | 2,07% | - |
| 22.04.2025 | 15,86 | 15,86 | 15,52 | 15,72 | -0,88% | - |
| 17.04.2025 | 15,40 | 15,96 | 15,40 | 15,86 | 3,02% | 100,00 |
| 16.04.2025 | 15,95 | 15,95 | 15,24 | 15,40 | -3,48% | 4,00 |
| 15.04.2025 | 15,92 | 16,01 | 15,79 | 15,95 | 0,24% | - |