2,714€
7,13%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,53 | 2,79 | 2,53 | 2,71 | 7,15% | 400,00 |
| 20.02.2025 | 2,57 | 2,60 | 2,51 | 2,53 | -1,42% | 4,00 |
| 19.02.2025 | 2,60 | 2,60 | 2,53 | 2,57 | -1,14% | 21,00 |
| 18.02.2025 | 2,47 | 2,65 | 2,47 | 2,60 | 5,03% | 800,00 |
| 17.02.2025 | 2,49 | 2,49 | 2,44 | 2,47 | -0,52% | 329,00 |
| 14.02.2025 | 2,49 | 2,52 | 2,48 | 2,49 | 0,02% | - |
| 13.02.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 1,47% | - |
| 12.02.2025 | 2,48 | 2,48 | 2,43 | 2,45 | -0,97% | 3.516,00 |
| 11.02.2025 | 2,53 | 2,54 | 2,43 | 2,48 | -2,29% | 9,00 |
| 10.02.2025 | 2,52 | 2,57 | 2,52 | 2,53 | 0,50% | - |
| 07.02.2025 | 2,42 | 2,54 | 2,42 | 2,52 | 4,24% | 440,00 |
| 06.02.2025 | 2,33 | 2,43 | 2,33 | 2,42 | 3,67% | 513,00 |
| 05.02.2025 | 2,47 | 2,47 | 2,27 | 2,33 | -5,11% | 459,00 |
| 04.02.2025 | 2,66 | 2,66 | 2,37 | 2,46 | -7,00% | 3.932,00 |
| 03.02.2025 | 2,84 | 2,88 | 2,55 | 2,64 | -7,41% | 781,00 |
| 31.01.2025 | 2,86 | 2,89 | 2,85 | 2,85 | -0,02% | 130,00 |
| 30.01.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 1,49% | 372,00 |
| 29.01.2025 | 2,79 | 2,82 | 2,79 | 2,81 | 1,02% | 2,00 |
| 28.01.2025 | 2,78 | 2,81 | 2,77 | 2,78 | 0,20% | 8,00 |
| 27.01.2025 | 2,75 | 2,78 | 2,73 | 2,78 | 1,16% | - |
| 24.01.2025 | 2,96 | 2,96 | 2,73 | 2,75 | -6,96% | - |
| 23.01.2025 | 2,93 | 2,97 | 2,91 | 2,95 | 0,80% | - |
| 22.01.2025 | 2,93 | 2,99 | 2,91 | 2,93 | 0,24% | 4,00 |
| 21.01.2025 | 2,90 | 2,96 | 2,90 | 2,92 | 0,97% | - |
| 20.01.2025 | 2,93 | 2,95 | 2,85 | 2,89 | -0,99% | 44,00 |
| 17.01.2025 | 2,91 | 2,95 | 2,91 | 2,92 | 0,50% | 10,00 |
| 16.01.2025 | 2,97 | 2,97 | 2,91 | 2,91 | -1,99% | 14,00 |
| 15.01.2025 | 2,96 | 2,97 | 2,89 | 2,97 | 0,37% | 4,00 |
| 14.01.2025 | 3,01 | 3,01 | 2,94 | 2,96 | -1,81% | 17,00 |
| 13.01.2025 | 2,99 | 3,03 | 2,97 | 3,01 | 0,79% | 3.082,00 |
| 10.01.2025 | 2,93 | 3,04 | 2,93 | 2,99 | 1,34% | 50,00 |
| 09.01.2025 | 3,08 | 3,08 | 2,92 | 2,95 | -4,21% | 9,00 |
| 08.01.2025 | 3,12 | 3,12 | 3,06 | 3,08 | -1,33% | 5,00 |
| 07.01.2025 | 3,13 | 3,15 | 3,08 | 3,12 | -0,13% | 143,00 |
| 06.01.2025 | 3,28 | 3,28 | 3,08 | 3,12 | -4,79% | 41,00 |
| 03.01.2025 | 3,28 | 3,30 | 3,27 | 3,28 | 0,05% | 3,00 |
| 02.01.2025 | 3,23 | 3,30 | 3,23 | 3,28 | 1,44% | 3.154,00 |
| 30.12.2024 | 3,29 | 3,29 | 3,17 | 3,23 | -0,58% | 2.114,00 |
| 27.12.2024 | 2,97 | 3,41 | 2,97 | 3,25 | 9,61% | 2.000,00 |
| 23.12.2024 | 2,86 | 3,09 | 2,86 | 2,97 | 3,63% | 50,00 |
| 20.12.2024 | 2,79 | 2,94 | 2,79 | 2,86 | 2,47% | 10.630,00 |
| 19.12.2024 | 3,24 | 3,24 | 2,79 | 2,79 | -13,66% | 5.035,00 |
| 18.12.2024 | 2,57 | 3,48 | 2,57 | 3,24 | 25,73% | 6.013,00 |
| 17.12.2024 | 2,55 | 2,62 | 2,48 | 2,57 | 0,84% | - |
| 16.12.2024 | 2,59 | 2,59 | 2,54 | 2,55 | -1,51% | - |
| 13.12.2024 | 2,61 | 2,62 | 2,58 | 2,59 | -0,67% | - |
| 12.12.2024 | 2,60 | 2,62 | 2,58 | 2,61 | 0,19% | - |
| 11.12.2024 | 2,59 | 2,66 | 2,59 | 2,60 | 0,54% | - |
| 10.12.2024 | 2,59 | 2,62 | 2,58 | 2,59 | 0,15% | - |
| 09.12.2024 | 2,59 | 2,64 | 2,58 | 2,59 | -0,21% | 420,00 |
| 06.12.2024 | 2,48 | 2,63 | 2,48 | 2,59 | 4,35% | 160,00 |
| 05.12.2024 | 2,49 | 2,51 | 2,48 | 2,48 | -0,46% | - |
| 04.12.2024 | 2,54 | 2,54 | 2,46 | 2,49 | -1,68% | - |
| 03.12.2024 | 2,51 | 2,57 | 2,51 | 2,54 | 1,22% | - |
| 02.12.2024 | 2,47 | 2,51 | 2,46 | 2,51 | 1,58% | 5,00 |
| 29.11.2024 | 2,51 | 2,51 | 2,45 | 2,47 | -1,83% | - |
| 28.11.2024 | 2,53 | 2,53 | 2,47 | 2,51 | -0,63% | - |
| 27.11.2024 | 2,64 | 2,64 | 2,52 | 2,53 | -4,24% | - |
| 26.11.2024 | 2,70 | 2,70 | 2,61 | 2,64 | -2,35% | 10,00 |
| 25.11.2024 | 2,72 | 2,72 | 2,70 | 2,70 | -0,68% | - |
| 22.11.2024 | 2,72 | 2,75 | 2,71 | 2,72 | 1,10% | 15,00 |
| 21.11.2024 | 2,72 | 2,73 | 2,66 | 2,69 | -0,81% | - |
| 20.11.2024 | 2,74 | 2,74 | 2,71 | 2,72 | -0,71% | - |
| 19.11.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -1,26% | 2,00 |
| 18.11.2024 | 2,79 | 2,80 | 2,76 | 2,77 | -0,56% | - |
| 15.11.2024 | 2,76 | 2,90 | 2,70 | 2,79 | 0,92% | - |
| 14.11.2024 | 2,76 | 2,76 | 2,71 | 2,76 | 0,00% | 200,00 |
| 13.11.2024 | 2,83 | 2,83 | 2,74 | 2,76 | -2,46% | 4,00 |
| 12.11.2024 | 2,79 | 2,94 | 2,79 | 2,83 | 1,38% | 11,00 |
| 11.11.2024 | 2,78 | 2,80 | 2,74 | 2,79 | 0,43% | 3.000,00 |
| 08.11.2024 | 2,77 | 2,81 | 2,76 | 2,78 | 0,29% | - |
| 07.11.2024 | 2,77 | 2,83 | 2,71 | 2,77 | 1,30% | 24,00 |
| 06.11.2024 | 2,79 | 2,80 | 2,60 | 2,74 | -3,73% | 4.400,00 |
| 05.11.2024 | 2,74 | 2,89 | 2,74 | 2,84 | 3,55% | - |
| 04.11.2024 | 2,79 | 2,79 | 2,74 | 2,74 | -1,58% | - |
| 01.11.2024 | 2,71 | 2,82 | 2,71 | 2,79 | 2,94% | 1.007,00 |
| 31.10.2024 | 2,51 | 2,76 | 2,51 | 2,71 | 8,73% | 150,00 |
| 30.10.2024 | 2,58 | 2,58 | 2,46 | 2,49 | -3,34% | - |
| 29.10.2024 | 2,57 | 2,58 | 2,56 | 2,58 | 0,19% | - |
| 28.10.2024 | 2,52 | 2,58 | 2,52 | 2,57 | 1,88% | - |
| 25.10.2024 | 2,49 | 2,53 | 2,49 | 2,52 | 1,37% | - |
| 24.10.2024 | 2,51 | 2,51 | 2,48 | 2,49 | -0,78% | - |
| 23.10.2024 | 2,50 | 2,54 | 2,50 | 2,51 | 0,60% | - |
| 22.10.2024 | 2,47 | 2,51 | 2,47 | 2,50 | 0,87% | 100,00 |
| 21.10.2024 | 2,48 | 2,50 | 2,47 | 2,47 | -0,12% | - |
| 18.10.2024 | 2,46 | 2,48 | 2,46 | 2,48 | 0,86% | - |
| 17.10.2024 | 2,44 | 2,48 | 2,44 | 2,46 | 0,74% | - |
| 16.10.2024 | 2,42 | 2,44 | 2,41 | 2,44 | -0,06% | - |
| 15.10.2024 | 2,44 | 2,45 | 2,40 | 2,44 | -1,11% | 5,00 |
| 14.10.2024 | 2,47 | 2,48 | 2,45 | 2,47 | -0,04% | - |
| 11.10.2024 | 2,47 | 2,48 | 2,45 | 2,47 | -0,56% | - |
| 10.10.2024 | 2,48 | 2,48 | 2,46 | 2,48 | -0,06% | - |
| 09.10.2024 | 2,55 | 2,55 | 2,45 | 2,48 | -2,65% | - |
| 08.10.2024 | 2,50 | 2,55 | 2,50 | 2,55 | -0,43% | - |
| 07.10.2024 | 2,57 | 2,60 | 2,55 | 2,56 | -0,45% | - |
| 04.10.2024 | 2,55 | 2,58 | 2,50 | 2,57 | 0,98% | - |
| 03.10.2024 | 2,53 | 2,56 | 2,53 | 2,55 | 0,55% | - |
| 02.10.2024 | 2,46 | 2,57 | 2,46 | 2,53 | 3,22% | 4,00 |
| 01.10.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 1,43% | - |
| 30.09.2024 | 2,43 | 2,44 | 2,41 | 2,42 | -0,53% | 2,00 |