30,838€
-3,04%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 31,21 | 31,32 | 30,85 | 31,04 | -2,42% | - |
| 16.04.2026 | 31,72 | 31,97 | 31,63 | 31,81 | 2,36% | 2.400,00 |
| 15.04.2026 | 31,77 | 31,77 | 30,81 | 31,07 | -1,94% | - |
| 14.04.2026 | 31,37 | 31,69 | 31,11 | 31,69 | 0,42% | 558,00 |
| 13.04.2026 | 31,24 | 31,61 | 30,91 | 31,56 | 0,51% | 1.500,00 |
| 10.04.2026 | 30,48 | 31,73 | 30,48 | 31,40 | 2,86% | - |
| 09.04.2026 | 30,47 | 30,64 | 30,09 | 30,52 | -0,47% | 300,00 |
| 08.04.2026 | 30,33 | 30,85 | 30,22 | 30,67 | 6,58% | 30,00 |
| 07.04.2026 | 28,96 | 29,39 | 28,74 | 28,78 | 1,09% | - |
| 02.04.2026 | 29,33 | 29,33 | 27,79 | 28,47 | -2,88% | 1.473,00 |
| 01.04.2026 | 28,24 | 29,47 | 28,24 | 29,31 | 4,59% | 877,00 |
| 31.03.2026 | 27,41 | 28,06 | 27,10 | 28,03 | 1,60% | 200,00 |
| 30.03.2026 | 27,54 | 27,64 | 27,23 | 27,59 | -1,15% | 102,00 |
| 27.03.2026 | 29,49 | 29,56 | 27,91 | 27,91 | -5,47% | - |
| 26.03.2026 | 29,39 | 30,58 | 29,36 | 29,52 | -1,94% | 2.900,00 |
| 25.03.2026 | 29,08 | 30,92 | 29,08 | 30,11 | 3,56% | 8,00 |
| 24.03.2026 | 29,06 | 29,45 | 28,47 | 29,07 | 0,07% | 2,00 |
| 23.03.2026 | 29,27 | 29,31 | 27,42 | 29,05 | -2,63% | 1,00 |
| 20.03.2026 | 29,93 | 29,93 | 29,84 | 29,84 | 0,08% | - |
| 19.03.2026 | 30,16 | 31,36 | 28,42 | 29,81 | -1,06% | 300,00 |
| 18.03.2026 | 30,76 | 32,69 | 30,09 | 30,13 | -1,16% | 333,00 |
| 17.03.2026 | 29,61 | 33,35 | 29,58 | 30,49 | 3,02% | 1.001,00 |
| 16.03.2026 | 29,91 | 30,41 | 29,08 | 29,59 | -1,10% | 30,00 |
| 13.03.2026 | 29,88 | 30,73 | 29,08 | 29,92 | 0,10% | - |
| 12.03.2026 | 29,78 | 31,39 | 29,74 | 29,89 | 0,34% | 543,00 |
| 11.03.2026 | 29,35 | 30,73 | 29,35 | 29,79 | -1,23% | 600,00 |
| 10.03.2026 | 29,35 | 30,21 | 29,00 | 30,16 | 2,94% | 1.646,00 |
| 09.03.2026 | 28,57 | 29,54 | 27,87 | 29,30 | -0,10% | 1,00 |
| 06.03.2026 | 29,99 | 31,03 | 29,10 | 29,33 | -2,98% | 300,00 |
| 05.03.2026 | 30,86 | 31,19 | 30,02 | 30,23 | -3,23% | - |
| 04.03.2026 | 29,73 | 31,30 | 29,44 | 31,24 | 5,01% | - |
| 03.03.2026 | 32,42 | 32,42 | 29,40 | 29,75 | -7,78% | 154,00 |
| 02.03.2026 | 32,50 | 33,10 | 31,93 | 32,26 | -0,63% | - |
| 27.02.2026 | 32,01 | 32,88 | 31,60 | 32,47 | 1,52% | 402,00 |
| 26.02.2026 | 32,29 | 32,55 | 31,15 | 31,98 | -0,82% | 300,00 |
| 25.02.2026 | 33,03 | 33,03 | 30,39 | 32,25 | -2,85% | 183,00 |
| 24.02.2026 | 32,96 | 33,47 | 31,98 | 33,19 | 2,76% | 158,00 |
| 23.02.2026 | 32,74 | 32,74 | 32,15 | 32,30 | -0,19% | 318,00 |
| 20.02.2026 | 31,28 | 32,88 | 31,28 | 32,36 | 3,57% | 23,00 |
| 19.02.2026 | 31,31 | 32,21 | 31,16 | 31,25 | 0,61% | - |
| 18.02.2026 | 31,07 | 31,25 | 30,27 | 31,06 | 2,76% | - |
| 17.02.2026 | 30,18 | 30,45 | 29,27 | 30,22 | 0,13% | 1,00 |
| 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% | - |