2,048€
1,36%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 2,03 | 2,05 | 2,03 | 2,05 | 1,39% | 1.000,00 |
| 15.09.2026 | 2,02 | 2,03 | 2,01 | 2,02 | -0,10% | - |
| 14.09.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -2,34% | - |
| 11.09.2026 | 2,05 | 2,08 | 2,04 | 2,07 | 3,58% | - |
| 10.09.2026 | 2,01 | 2,03 | 1,97 | 2,00 | 0,43% | - |
| 09.09.2026 | 1,98 | 2,01 | 1,97 | 1,99 | 2,29% | - |
| 08.09.2026 | 1,96 | 1,96 | 1,94 | 1,95 | -4,93% | - |
| 07.09.2026 | 2,03 | 2,05 | 2,03 | 2,05 | -0,17% | - |
| 04.09.2026 | 2,04 | 2,05 | 2,02 | 2,05 | -2,24% | - |
| 03.09.2026 | 2,11 | 2,11 | 2,08 | 2,10 | 1,16% | - |
| 02.09.2026 | 2,03 | 2,08 | 2,03 | 2,07 | -3,06% | - |
| 01.09.2026 | 2,18 | 2,18 | 2,13 | 2,14 | 0,42% | 3.739,00 |
| 31.08.2026 | 2,12 | 2,13 | 2,11 | 2,13 | 2,43% | - |
| 28.08.2026 | 2,08 | 2,11 | 2,07 | 2,08 | 3,15% | - |
| 27.08.2026 | 2,04 | 2,04 | 2,01 | 2,02 | 0,27% | - |
| 26.08.2026 | 2,00 | 2,03 | 2,00 | 2,01 | 2,16% | - |
| 25.08.2026 | 1,97 | 1,99 | 1,96 | 1,97 | 1,10% | - |
| 24.08.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 0,26% | - |
| 21.08.2026 | 1,94 | 1,96 | 1,93 | 1,94 | 2,64% | - |
| 20.08.2026 | 1,89 | 1,92 | 1,88 | 1,89 | 3,22% | 150,00 |
| 19.08.2026 | 1,82 | 1,87 | 1,82 | 1,83 | -2,53% | - |
| 18.08.2026 | 1,88 | 1,91 | 1,87 | 1,88 | -0,40% | - |
| 17.08.2026 | 1,90 | 1,90 | 1,88 | 1,89 | 0,83% | - |
| 14.08.2026 | 1,87 | 1,90 | 1,87 | 1,87 | -0,32% | - |
| 13.08.2026 | 1,86 | 1,89 | 1,86 | 1,88 | -0,90% | - |
| 12.08.2026 | 1,88 | 1,92 | 1,88 | 1,90 | -0,66% | - |
| 11.08.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 0,08% | - |
| 10.08.2026 | 1,92 | 1,93 | 1,91 | 1,91 | -1,14% | - |
| 07.08.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 1,55% | - |
| 06.08.2026 | 1,88 | 1,91 | 1,88 | 1,90 | 1,66% | - |
| 05.08.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -3,31% | 2.675,00 |
| 04.08.2026 | 1,94 | 1,94 | 1,90 | 1,93 | -1,68% | - |
| 03.08.2026 | 1,99 | 2,00 | 1,96 | 1,97 | -1,75% | - |
| 31.07.2026 | 2,01 | 2,03 | 1,96 | 2,00 | -3,45% | - |
| 30.07.2026 | 2,05 | 2,08 | 2,04 | 2,07 | -0,93% | - |
| 29.07.2026 | 2,07 | 2,12 | 2,04 | 2,09 | 4,71% | 3.777,00 |
| 28.07.2026 | 1,99 | 2,01 | 1,99 | 2,00 | 3,55% | - |
| 27.07.2026 | 1,96 | 1,96 | 1,91 | 1,93 | 3,63% | 2.750,00 |
| 24.07.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -4,52% | 2.750,00 |
| 23.07.2026 | 1,99 | 2,01 | 1,94 | 1,95 | -5,37% | - |
| 22.07.2026 | 2,07 | 2,08 | 2,04 | 2,06 | -1,53% | - |
| 21.07.2026 | 2,10 | 2,13 | 2,08 | 2,09 | 1,85% | - |
| 20.07.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 0,91% | - |
| 17.07.2026 | 2,05 | 2,06 | 2,03 | 2,04 | -2,84% | - |
| 16.07.2026 | 2,05 | 2,11 | 2,05 | 2,09 | 7,63% | 6.811,00 |
| 15.07.2026 | 1,95 | 2,00 | 1,93 | 1,95 | -0,10% | - |
| 14.07.2026 | 1,96 | 1,97 | 1,92 | 1,95 | -2,58% | - |
| 13.07.2026 | 2,00 | 2,03 | 1,95 | 2,00 | 2,02% | - |
| 10.07.2026 | 1,97 | 1,99 | 1,92 | 1,96 | -0,46% | - |
| 09.07.2026 | 1,78 | 2,00 | 1,77 | 1,97 | 9,88% | - |
| 08.07.2026 | 1,79 | 1,82 | 1,77 | 1,79 | -2,37% | - |
| 07.07.2026 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | - |
| 06.07.2026 | 1,84 | 1,86 | 1,83 | 1,85 | 1,68% | - |
| 03.07.2026 | 1,79 | 1,82 | 1,79 | 1,82 | 1,74% | - |
| 02.07.2026 | 1,77 | 1,79 | 1,75 | 1,78 | 5,31% | - |
| 01.07.2026 | 1,70 | 1,71 | 1,69 | 1,69 | 0,15% | - |
| 30.06.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -1,74% | 5,00 |
| 29.06.2026 | 1,71 | 1,72 | 1,68 | 1,72 | 0,85% | - |
| 26.06.2026 | 1,69 | 1,72 | 1,68 | 1,71 | 1,79% | 2,00 |
| 25.06.2026 | 1,70 | 1,71 | 1,66 | 1,68 | -1,18% | 4.773,00 |
| 24.06.2026 | 1,69 | 1,70 | 1,68 | 1,70 | -0,59% | - |
| 23.06.2026 | 1,72 | 1,72 | 1,67 | 1,71 | -1,07% | - |
| 22.06.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -0,20% | - |
| 19.06.2026 | 1,79 | 1,79 | 1,72 | 1,73 | -3,14% | 2.000,00 |
| 18.06.2026 | 1,79 | 1,80 | 1,77 | 1,79 | -0,28% | - |
| 17.06.2026 | 1,79 | 1,79 | 1,77 | 1,79 | -1,00% | 2.000,00 |
| 16.06.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,69% | - |
| 15.06.2026 | 1,76 | 1,84 | 1,76 | 1,82 | 3,70% | - |
| 12.06.2026 | 1,75 | 1,76 | 1,74 | 1,76 | -0,23% | 1.000,00 |
| 11.06.2026 | 1,74 | 1,77 | 1,72 | 1,76 | 0,60% | - |
| 10.06.2026 | 1,79 | 1,79 | 1,74 | 1,75 | -2,21% | - |
| 09.06.2026 | 1,83 | 1,84 | 1,78 | 1,79 | -1,87% | - |
| 08.06.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 1,08% | - |
| 05.06.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,28% | - |
| 04.06.2026 | 1,85 | 1,85 | 1,79 | 1,81 | -2,56% | - |
| 03.06.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -0,67% | - |
| 02.06.2026 | 1,91 | 1,91 | 1,84 | 1,87 | -1,35% | - |
| 01.06.2026 | 2,02 | 2,02 | 1,85 | 1,89 | -5,89% | - |
| 29.05.2026 | 2,01 | 2,04 | 1,98 | 2,01 | -7,66% | - |
| 28.05.2026 | 2,17 | 2,19 | 2,15 | 2,18 | 0,76% | - |
| 27.05.2026 | 2,17 | 2,18 | 2,15 | 2,16 | -0,78% | - |
| 26.05.2026 | 2,15 | 2,19 | 2,15 | 2,18 | 0,97% | - |
| 25.05.2026 | 2,15 | 2,19 | 2,12 | 2,16 | 5,96% | - |
| 22.05.2026 | 2,02 | 2,04 | 2,00 | 2,04 | 3,03% | - |
| 21.05.2026 | 1,86 | 1,98 | 1,86 | 1,98 | 5,55% | - |
| 20.05.2026 | 1,84 | 1,91 | 1,84 | 1,87 | 2,49% | - |
| 19.05.2026 | 1,85 | 1,85 | 1,80 | 1,83 | -0,76% | - |
| 18.05.2026 | 1,86 | 1,86 | 1,82 | 1,84 | -2,28% | 2.000,00 |
| 15.05.2026 | 1,83 | 1,90 | 1,83 | 1,88 | 3,52% | - |
| 14.05.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 1,59% | - |
| 13.05.2026 | 1,74 | 1,81 | 1,74 | 1,79 | 3,05% | - |
| 12.05.2026 | 1,73 | 1,74 | 1,72 | 1,74 | -1,70% | - |
| 11.05.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 2,14% | - |
| 08.05.2026 | 1,68 | 1,75 | 1,64 | 1,73 | 3,03% | - |
| 07.05.2026 | 1,69 | 1,70 | 1,45 | 1,68 | -0,21% | - |
| 06.05.2026 | 1,66 | 1,69 | 1,66 | 1,68 | 1,48% | - |
| 05.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,18% | - |
| 04.05.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,63% | - |
| 30.04.2026 | 1,69 | 1,69 | 1,62 | 1,67 | -1,55% | 1,00 |
| 29.04.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -0,01% | - |