32,830€
-0,76%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 33,13 | 33,13 | 32,56 | 32,73 | -1,06% | - |
| 18.06.2026 | 31,62 | 33,20 | 31,62 | 33,08 | 3,85% | 55,00 |
| 17.06.2026 | 31,62 | 31,86 | 31,39 | 31,85 | 0,38% | 182,00 |
| 16.06.2026 | 31,73 | 32,02 | 31,36 | 31,73 | 1,35% | 744,00 |
| 15.06.2026 | 30,17 | 31,71 | 30,17 | 31,31 | 4,31% | 575,00 |
| 12.06.2026 | 29,91 | 30,31 | 29,64 | 30,02 | 1,24% | - |
| 11.06.2026 | 29,72 | 29,76 | 29,05 | 29,65 | -0,26% | - |
| 10.06.2026 | 31,26 | 31,26 | 29,21 | 29,73 | -4,83% | 300,00 |
| 09.06.2026 | 31,40 | 31,80 | 30,79 | 31,24 | -0,36% | 5,00 |
| 08.06.2026 | 30,78 | 31,44 | 30,75 | 31,35 | -1,45% | - |
| 05.06.2026 | 32,12 | 32,57 | 31,57 | 31,81 | -0,55% | 310,00 |
| 04.06.2026 | 32,70 | 32,70 | 31,76 | 31,99 | -2,19% | - |
| 03.06.2026 | 32,56 | 32,98 | 32,43 | 32,70 | 0,05% | 5,00 |
| 02.06.2026 | 32,98 | 32,98 | 32,10 | 32,69 | -1,16% | 205,00 |
| 01.06.2026 | 35,35 | 35,35 | 32,54 | 33,07 | -5,69% | 225,00 |
| 29.05.2026 | 35,65 | 35,81 | 35,06 | 35,06 | -1,96% | 60,00 |
| 28.05.2026 | 35,03 | 35,84 | 34,77 | 35,76 | 2,22% | 1,00 |
| 27.05.2026 | 35,12 | 35,24 | 34,89 | 34,99 | -1,24% | - |
| 26.05.2026 | 35,30 | 35,46 | 35,19 | 35,42 | -1,31% | - |
| 25.05.2026 | 35,31 | 35,97 | 35,22 | 35,89 | 4,93% | 140,00 |
| 22.05.2026 | 34,13 | 34,38 | 33,83 | 34,21 | 3,03% | - |
| 21.05.2026 | 31,74 | 33,33 | 31,74 | 33,20 | 4,85% | - |
| 20.05.2026 | 30,90 | 31,83 | 30,85 | 31,66 | -2,53% | 180,00 |
| 19.05.2026 | 34,27 | 34,27 | 32,27 | 32,49 | -5,35% | - |
| 18.05.2026 | 34,92 | 34,92 | 33,86 | 34,32 | -2,26% | 10,00 |
| 15.05.2026 | 34,94 | 35,17 | 34,03 | 35,12 | 0,12% | 427,00 |
| 14.05.2026 | 35,03 | 35,17 | 34,51 | 35,08 | 0,01% | - |
| 13.05.2026 | 34,40 | 35,24 | 34,40 | 35,07 | 2,98% | 91,00 |
| 12.05.2026 | 34,77 | 34,78 | 34,05 | 34,06 | -3,29% | - |
| 11.05.2026 | 35,61 | 35,61 | 34,75 | 35,22 | 0,06% | 1.293,00 |
| 08.05.2026 | 35,11 | 35,44 | 35,01 | 35,20 | 0,88% | 4,00 |
| 07.05.2026 | 35,20 | 35,73 | 34,80 | 34,89 | 2,20% | 35,00 |
| 06.05.2026 | 33,45 | 34,30 | 33,45 | 34,14 | 3,81% | - |
| 05.05.2026 | 33,24 | 33,37 | 32,81 | 32,89 | -1,06% | - |
| 04.05.2026 | 32,97 | 33,79 | 32,97 | 33,24 | -2,66% | 26,00 |
| 30.04.2026 | 36,31 | 36,31 | 32,88 | 34,15 | -5,93% | 100,00 |
| 29.04.2026 | 36,62 | 37,70 | 34,75 | 36,30 | 10,28% | 160,00 |
| 28.04.2026 | 32,42 | 33,96 | 32,10 | 32,91 | 1,12% | - |
| 27.04.2026 | 32,73 | 32,73 | 32,09 | 32,55 | 0,40% | - |
| 24.04.2026 | 32,08 | 32,57 | 31,74 | 32,42 | 3,18% | 612,00 |
| 23.04.2026 | 31,09 | 31,78 | 31,01 | 31,42 | -0,46% | - |
| 22.04.2026 | 32,04 | 32,04 | 31,23 | 31,56 | -1,57% | 4.000,00 |
| 21.04.2026 | 32,56 | 32,59 | 31,76 | 32,07 | -1,76% | 25,00 |
| 20.04.2026 | 31,72 | 32,82 | 31,72 | 32,64 | 3,02% | 4,00 |
| 17.04.2026 | 31,21 | 32,01 | 30,84 | 31,69 | -0,38% | 5,00 |
| 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% | - |