2,448€
0,53%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 2,64 | 2,68 | 2,60 | 2,62 | -0,72% | - |
| 03.03.2025 | 2,65 | 2,70 | 2,63 | 2,64 | -0,47% | 7.058,00 |
| 28.02.2025 | 2,69 | 2,71 | 2,62 | 2,65 | -1,43% | 5.946,00 |
| 27.02.2025 | 2,63 | 2,72 | 2,63 | 2,69 | 2,36% | - |
| 26.02.2025 | 2,64 | 2,64 | 2,61 | 2,63 | 1,27% | - |
| 25.02.2025 | 2,67 | 2,67 | 2,57 | 2,59 | -2,88% | - |
| 24.02.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -1,60% | - |
| 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% | - |