2,343€
-6,35%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,51 | 2,51 | 2,34 | 2,34 | -6,37% | - |
| 24.07.2025 | 2,56 | 2,56 | 2,46 | 2,50 | -2,09% | - |
| 23.07.2025 | 2,57 | 2,58 | 2,53 | 2,56 | 13,60% | 1,00 |
| 22.07.2025 | 2,29 | 2,29 | 2,25 | 2,25 | -1,96% | - |
| 21.07.2025 | 2,28 | 2,30 | 2,28 | 2,29 | 0,77% | 1,00 |
| 18.07.2025 | 2,32 | 2,32 | 2,27 | 2,28 | -2,00% | 2,00 |
| 17.07.2025 | 2,33 | 2,33 | 2,31 | 2,32 | -0,06% | - |
| 16.07.2025 | 2,36 | 2,36 | 2,31 | 2,33 | -1,55% | - |
| 15.07.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,38% | - |
| 14.07.2025 | 2,37 | 2,38 | 2,36 | 2,37 | -0,04% | - |
| 11.07.2025 | 2,36 | 2,42 | 2,35 | 2,37 | 0,59% | - |
| 10.07.2025 | 2,43 | 2,43 | 2,34 | 2,36 | -3,02% | - |
| 09.07.2025 | 2,40 | 2,43 | 2,40 | 2,43 | 1,44% | - |
| 08.07.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 1,57% | - |
| 07.07.2025 | 2,44 | 2,44 | 2,36 | 2,36 | -3,38% | - |
| 04.07.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -2,18% | - |
| 03.07.2025 | 2,39 | 2,50 | 2,39 | 2,50 | 4,39% | 20,00 |
| 02.07.2025 | 2,39 | 2,43 | 2,39 | 2,39 | 0,06% | - |
| 01.07.2025 | 2,41 | 2,43 | 2,38 | 2,39 | -0,67% | - |
| 30.06.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -1,55% | - |
| 27.06.2025 | 2,36 | 2,45 | 2,36 | 2,44 | 3,49% | - |
| 26.06.2025 | 2,36 | 2,36 | 2,33 | 2,36 | 0,17% | - |
| 25.06.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -0,17% | - |
| 24.06.2025 | 2,37 | 2,37 | 2,34 | 2,36 | -1,54% | - |
| 23.06.2025 | 2,41 | 2,41 | 2,38 | 2,40 | -0,27% | - |
| 20.06.2025 | 2,46 | 2,46 | 2,40 | 2,41 | -2,02% | - |
| 19.06.2025 | 2,48 | 2,49 | 2,45 | 2,45 | -0,87% | - |
| 18.06.2025 | 2,42 | 2,49 | 2,42 | 2,48 | 2,21% | - |
| 17.06.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -1,00% | 2,00 |
| 16.06.2025 | 2,45 | 2,46 | 2,44 | 2,45 | -0,29% | - |
| 13.06.2025 | 2,51 | 2,51 | 2,45 | 2,45 | -2,17% | - |
| 12.06.2025 | 2,53 | 2,53 | 2,49 | 2,51 | -0,91% | - |
| 11.06.2025 | 2,55 | 2,55 | 2,53 | 2,53 | -0,78% | - |
| 10.06.2025 | 2,53 | 2,57 | 2,51 | 2,55 | 1,33% | - |
| 09.06.2025 | 2,51 | 2,54 | 2,51 | 2,52 | 0,36% | - |
| 06.06.2025 | 2,50 | 2,52 | 2,50 | 2,51 | 0,26% | - |
| 05.06.2025 | 2,58 | 2,58 | 2,48 | 2,50 | -3,17% | - |
| 04.06.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -0,83% | - |
| 03.06.2025 | 2,64 | 2,64 | 2,59 | 2,61 | -1,36% | 20.000,00 |
| 02.06.2025 | 2,64 | 2,64 | 2,61 | 2,64 | 0,09% | 1,00 |
| 30.05.2025 | 2,67 | 2,67 | 2,62 | 2,64 | -1,58% | - |
| 29.05.2025 | 2,66 | 2,74 | 2,66 | 2,68 | 0,69% | - |
| 28.05.2025 | 2,69 | 2,69 | 2,65 | 2,66 | -0,95% | - |
| 27.05.2025 | 2,63 | 2,69 | 2,63 | 2,69 | 2,20% | - |
| 26.05.2025 | 2,66 | 2,66 | 2,62 | 2,63 | -0,64% | - |
| 23.05.2025 | 2,68 | 2,68 | 2,64 | 2,65 | -1,05% | 10,00 |
| 22.05.2025 | 2,65 | 2,71 | 2,65 | 2,68 | -0,02% | - |
| 21.05.2025 | 2,64 | 2,72 | 2,64 | 2,68 | 1,33% | 4,00 |
| 20.05.2025 | 2,62 | 2,65 | 2,62 | 2,64 | 0,97% | - |
| 19.05.2025 | 2,61 | 2,63 | 2,59 | 2,62 | 0,79% | - |
| 16.05.2025 | 2,56 | 2,61 | 2,56 | 2,60 | 1,27% | - |
| 15.05.2025 | 2,61 | 2,61 | 2,55 | 2,56 | -2,06% | - |
| 14.05.2025 | 2,72 | 2,72 | 2,60 | 2,62 | -4,19% | 24,00 |
| 13.05.2025 | 2,57 | 2,75 | 2,57 | 2,73 | 5,77% | - |
| 12.05.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 3,94% | - |
| 09.05.2025 | 2,32 | 2,51 | 2,32 | 2,48 | 6,88% | - |
| 08.05.2025 | 2,37 | 2,40 | 2,29 | 2,32 | -2,45% | - |
| 07.05.2025 | 2,44 | 2,44 | 2,36 | 2,38 | -2,83% | - |
| 06.05.2025 | 2,45 | 2,47 | 2,45 | 2,45 | -0,43% | - |
| 05.05.2025 | 2,45 | 2,47 | 2,44 | 2,46 | 0,61% | - |
| 02.05.2025 | 2,46 | 2,46 | 2,41 | 2,45 | -0,20% | 250,00 |
| 30.04.2025 | 2,49 | 2,49 | 2,42 | 2,45 | -1,53% | - |
| 29.04.2025 | 2,49 | 2,49 | 2,48 | 2,49 | 0,14% | - |
| 28.04.2025 | 2,44 | 2,49 | 2,44 | 2,49 | 1,53% | - |
| 25.04.2025 | 2,44 | 2,45 | 2,43 | 2,45 | 0,62% | - |
| 24.04.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 2,63% | - |
| 23.04.2025 | 2,29 | 2,39 | 2,29 | 2,37 | 3,67% | - |
| 22.04.2025 | 2,31 | 2,31 | 2,24 | 2,29 | -1,04% | 5,00 |
| 17.04.2025 | 2,27 | 2,33 | 2,27 | 2,31 | 1,76% | 2,00 |
| 16.04.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -1,86% | - |
| 15.04.2025 | 2,27 | 2,33 | 2,27 | 2,32 | 2,16% | 6,00 |
| 14.04.2025 | 2,25 | 2,28 | 2,23 | 2,27 | 1,23% | 97,00 |
| 11.04.2025 | 2,33 | 2,33 | 2,18 | 2,24 | -3,72% | - |
| 10.04.2025 | 2,41 | 2,42 | 2,28 | 2,33 | -3,59% | - |
| 09.04.2025 | 2,26 | 2,42 | 2,21 | 2,41 | 6,73% | 45,00 |
| 08.04.2025 | 2,29 | 2,36 | 2,24 | 2,26 | 2,59% | 19,00 |
| 07.04.2025 | 2,15 | 2,27 | 2,14 | 2,20 | 0,41% | 165,00 |
| 04.04.2025 | 2,39 | 2,39 | 2,18 | 2,19 | -8,22% | - |
| 03.04.2025 | 2,52 | 2,52 | 2,35 | 2,39 | -5,18% | - |
| 02.04.2025 | 2,50 | 2,53 | 2,50 | 2,52 | 0,72% | - |
| 01.04.2025 | 2,48 | 2,75 | 2,45 | 2,50 | 0,30% | - |
| 31.03.2025 | 2,55 | 2,55 | 2,46 | 2,50 | -2,19% | 11.800,00 |
| 28.03.2025 | 2,61 | 2,61 | 2,52 | 2,55 | -0,87% | - |
| 27.03.2025 | 2,70 | 2,70 | 2,57 | 2,57 | -4,72% | - |
| 26.03.2025 | 2,71 | 2,72 | 2,70 | 2,70 | -0,31% | 3,00 |
| 25.03.2025 | 2,71 | 2,71 | 2,67 | 2,71 | -0,06% | - |
| 24.03.2025 | 2,74 | 2,74 | 2,70 | 2,71 | -1,06% | 2,00 |
| 21.03.2025 | 2,75 | 2,75 | 2,72 | 2,74 | -0,40% | 1.000,00 |
| 20.03.2025 | 2,75 | 2,76 | 2,75 | 2,75 | 0,11% | - |
| 19.03.2025 | 2,66 | 2,75 | 2,66 | 2,75 | 3,06% | - |
| 18.03.2025 | 2,66 | 2,70 | 2,66 | 2,67 | 0,15% | 1.000,00 |
| 17.03.2025 | 2,70 | 2,70 | 2,65 | 2,66 | -1,53% | 1,00 |
| 14.03.2025 | 2,70 | 2,72 | 2,68 | 2,70 | 0,22% | - |
| 13.03.2025 | 2,76 | 2,76 | 2,68 | 2,70 | -2,30% | 6.000,00 |
| 12.03.2025 | 2,69 | 2,79 | 2,69 | 2,76 | 2,60% | 19,00 |
| 11.03.2025 | 2,64 | 2,78 | 2,64 | 2,69 | 1,97% | 900,00 |
| 10.03.2025 | 2,72 | 2,75 | 2,62 | 2,64 | -3,03% | - |
| 07.03.2025 | 2,67 | 2,76 | 2,67 | 2,72 | 1,79% | - |
| 06.03.2025 | 2,66 | 2,70 | 2,65 | 2,67 | 0,85% | 66,00 |
| 05.03.2025 | 2,63 | 2,70 | 2,63 | 2,65 | 1,28% | 390,00 |