19,003€
-1,41%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 16,02 | 16,09 | 15,80 | 15,92 | -0,08% | - |
| 11.04.2025 | 15,61 | 16,12 | 15,55 | 15,93 | 2,02% | - |
| 10.04.2025 | 16,49 | 16,57 | 15,30 | 15,61 | -1,64% | - |
| 09.04.2025 | 15,13 | 16,12 | 14,54 | 15,87 | 4,94% | - |
| 08.04.2025 | 15,20 | 15,80 | 15,02 | 15,13 | 3,72% | - |
| 07.04.2025 | 14,27 | 15,09 | 13,82 | 14,58 | -3,35% | 15,00 |
| 04.04.2025 | 16,14 | 16,14 | 14,95 | 15,09 | -6,64% | - |
| 03.04.2025 | 16,89 | 16,89 | 15,95 | 16,16 | -4,42% | 3,00 |
| 02.04.2025 | 16,71 | 17,06 | 16,71 | 16,91 | 1,08% | - |
| 01.04.2025 | 16,91 | 18,34 | 16,56 | 16,73 | -0,92% | - |
| 31.03.2025 | 17,34 | 17,34 | 16,66 | 16,88 | -2,71% | 132,00 |
| 28.03.2025 | 17,65 | 17,66 | 17,24 | 17,35 | -3,81% | - |
| 27.03.2025 | 18,03 | 18,58 | 17,97 | 18,04 | -0,08% | - |
| 26.03.2025 | 17,51 | 18,10 | 17,51 | 18,06 | 3,04% | - |
| 25.03.2025 | 17,77 | 17,77 | 15,87 | 17,52 | -1,50% | - |
| 24.03.2025 | 17,77 | 17,86 | 17,50 | 17,79 | 0,01% | 5,00 |
| 21.03.2025 | 18,34 | 18,34 | 17,73 | 17,79 | -3,08% | - |
| 20.03.2025 | 18,17 | 18,50 | 18,02 | 18,35 | 0,89% | - |
| 19.03.2025 | 17,97 | 18,25 | 17,96 | 18,19 | 1,10% | - |
| 18.03.2025 | 18,88 | 18,88 | 17,71 | 17,99 | -4,79% | 80,00 |
| 17.03.2025 | 17,80 | 18,99 | 17,80 | 18,90 | 6,17% | 132,00 |
| 14.03.2025 | 17,17 | 18,33 | 17,17 | 17,80 | 3,67% | - |
| 13.03.2025 | 16,92 | 17,44 | 16,92 | 17,17 | 1,46% | 7,00 |
| 12.03.2025 | 15,77 | 17,05 | 15,77 | 16,92 | 7,34% | - |
| 11.03.2025 | 16,40 | 16,40 | 15,64 | 15,77 | -3,84% | 200,00 |
| 10.03.2025 | 16,82 | 16,85 | 16,36 | 16,40 | -2,51% | - |
| 07.03.2025 | 16,55 | 16,87 | 16,55 | 16,82 | 1,63% | - |
| 06.03.2025 | 15,74 | 16,95 | 15,74 | 16,55 | 5,16% | - |
| 05.03.2025 | 14,99 | 16,10 | 14,99 | 15,74 | 4,97% | - |