3,273€
0,45%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 3,26 | 3,29 | 3,22 | 3,27 | 0,48% | 1.951,00 |
| 02.01.2025 | 3,25 | 3,30 | 3,22 | 3,26 | 0,74% | 1.682,00 |
| 30.12.2024 | 3,23 | 3,27 | 3,20 | 3,23 | -0,80% | 5.926,00 |
| 27.12.2024 | 3,25 | 3,31 | 3,09 | 3,26 | 10,49% | 150.337,00 |
| 23.12.2024 | 3,02 | 3,10 | 2,90 | 2,95 | 3,15% | 24.859,00 |
| 20.12.2024 | 2,86 | 2,89 | 2,83 | 2,86 | 2,49% | 307,00 |
| 19.12.2024 | 2,89 | 2,90 | 2,76 | 2,79 | -14,66% | 59.530,00 |
| 18.12.2024 | 2,98 | 3,53 | 2,95 | 3,27 | 26,79% | 249.712,00 |
| 17.12.2024 | 2,52 | 2,62 | 2,48 | 2,58 | 1,38% | 53.118,00 |
| 16.12.2024 | 2,59 | 2,59 | 2,53 | 2,54 | -1,76% | 520,00 |
| 13.12.2024 | 2,61 | 2,62 | 2,58 | 2,59 | -0,58% | - |
| 12.12.2024 | 2,61 | 2,61 | 2,56 | 2,61 | 0,85% | 4.000,00 |
| 11.12.2024 | 2,61 | 2,63 | 2,56 | 2,58 | 0,66% | 390,00 |
| 10.12.2024 | 2,59 | 2,59 | 2,57 | 2,57 | 0,35% | - |
| 09.12.2024 | 2,65 | 2,65 | 2,53 | 2,56 | -1,35% | 3.074,00 |
| 06.12.2024 | 2,59 | 2,60 | 2,55 | 2,59 | 4,47% | 793,00 |
| 05.12.2024 | 2,50 | 2,51 | 2,46 | 2,48 | -0,08% | 700,00 |
| 04.12.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -1,80% | - |
| 03.12.2024 | 2,54 | 2,54 | 2,52 | 2,53 | 1,71% | 78,00 |
| 02.12.2024 | 2,48 | 2,51 | 2,46 | 2,49 | 1,66% | 1.014,00 |
| 29.11.2024 | 2,47 | 2,48 | 2,44 | 2,45 | -2,72% | - |
| 28.11.2024 | 2,52 | 2,52 | 2,51 | 2,51 | -0,77% | - |
| 27.11.2024 | 2,54 | 2,54 | 2,51 | 2,53 | -4,02% | 109,00 |
| 26.11.2024 | 2,62 | 2,64 | 2,61 | 2,64 | -2,46% | - |
| 25.11.2024 | 2,71 | 2,73 | 2,70 | 2,71 | -0,73% | 10,00 |
| 22.11.2024 | 2,71 | 2,75 | 2,71 | 2,73 | 1,70% | - |
| 21.11.2024 | 2,68 | 2,70 | 2,65 | 2,68 | -1,11% | - |
| 20.11.2024 | 2,72 | 2,72 | 2,70 | 2,71 | -0,13% | - |
| 19.11.2024 | 2,76 | 2,78 | 2,71 | 2,71 | -1,97% | - |
| 18.11.2024 | 2,78 | 2,78 | 2,74 | 2,77 | -1,27% | 120,00 |
| 15.11.2024 | 2,77 | 2,81 | 2,76 | 2,80 | 2,19% | 5,00 |
| 14.11.2024 | 2,74 | 2,75 | 2,74 | 2,74 | -0,49% | - |
| 13.11.2024 | 2,75 | 2,78 | 2,72 | 2,76 | -2,16% | 596,00 |
| 12.11.2024 | 2,90 | 2,90 | 2,74 | 2,82 | 1,38% | 12.637,00 |
| 11.11.2024 | 2,77 | 2,78 | 2,76 | 2,78 | 0,29% | 12,00 |
| 08.11.2024 | 2,78 | 2,79 | 2,74 | 2,77 | 1,13% | 368,00 |
| 07.11.2024 | 2,76 | 2,79 | 2,65 | 2,74 | -0,96% | 6.013,00 |
| 06.11.2024 | 2,75 | 2,80 | 2,72 | 2,77 | -1,81% | 8.791,00 |
| 05.11.2024 | 2,85 | 2,85 | 2,74 | 2,82 | 4,14% | 5.694,00 |
| 04.11.2024 | 2,76 | 2,76 | 2,70 | 2,71 | -1,62% | 201,00 |
| 01.11.2024 | 2,77 | 2,83 | 2,75 | 2,75 | 1,25% | 6.355,00 |
| 31.10.2024 | 2,76 | 2,76 | 2,69 | 2,72 | 7,88% | 7.465,00 |
| 30.10.2024 | 2,56 | 2,59 | 2,46 | 2,52 | -2,29% | 30,00 |
| 29.10.2024 | 2,57 | 2,58 | 2,55 | 2,58 | 0,29% | 500,00 |
| 28.10.2024 | 2,55 | 2,59 | 2,54 | 2,57 | 1,80% | 825,00 |
| 25.10.2024 | 2,51 | 2,54 | 2,49 | 2,52 | 1,37% | 113,00 |
| 24.10.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -0,82% | - |
| 23.10.2024 | 2,52 | 2,54 | 2,49 | 2,51 | 0,70% | 36,00 |
| 22.10.2024 | 2,49 | 2,50 | 2,47 | 2,49 | 0,79% | 125,00 |
| 21.10.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -0,18% | - |
| 18.10.2024 | 2,47 | 2,48 | 2,45 | 2,48 | 0,79% | 7,00 |
| 17.10.2024 | 2,45 | 2,48 | 2,43 | 2,46 | 1,15% | 60,00 |
| 16.10.2024 | 2,42 | 2,43 | 2,39 | 2,43 | -2,35% | 2,00 |
| 15.10.2024 | 2,44 | 2,49 | 2,38 | 2,49 | 0,89% | 119,00 |
| 14.10.2024 | 2,50 | 2,50 | 2,46 | 2,47 | -0,14% | 70,00 |
| 11.10.2024 | 2,46 | 2,49 | 2,44 | 2,47 | -0,42% | 748,00 |
| 10.10.2024 | 2,47 | 2,48 | 2,44 | 2,48 | -0,24% | 200,00 |
| 09.10.2024 | 2,47 | 2,49 | 2,46 | 2,49 | -3,45% | 396,00 |
| 08.10.2024 | 2,51 | 2,58 | 2,49 | 2,58 | 0,82% | 1,00 |
| 07.10.2024 | 2,58 | 2,59 | 2,54 | 2,56 | -1,47% | 222,00 |
| 04.10.2024 | 2,54 | 2,59 | 2,50 | 2,59 | 1,25% | 9.285,00 |
| 03.10.2024 | 2,55 | 2,58 | 2,54 | 2,56 | 0,35% | 231,00 |
| 02.10.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 3,97% | - |
| 01.10.2024 | 2,45 | 2,51 | 2,43 | 2,46 | 1,22% | 5.376,00 |
| 30.09.2024 | 2,43 | 2,45 | 2,41 | 2,43 | 0,17% | 420,00 |
| 27.09.2024 | 2,50 | 2,53 | 2,41 | 2,42 | -1,92% | 1.239,00 |
| 26.09.2024 | 2,48 | 2,51 | 2,46 | 2,47 | 0,26% | 849,00 |
| 25.09.2024 | 2,47 | 2,49 | 2,45 | 2,46 | 1,23% | 70,00 |
| 24.09.2024 | 2,47 | 2,48 | 2,42 | 2,43 | -1,40% | 1.000,00 |
| 23.09.2024 | 2,45 | 2,49 | 2,42 | 2,47 | 0,73% | 245,00 |
| 20.09.2024 | 2,48 | 2,50 | 2,45 | 2,45 | -2,53% | - |
| 19.09.2024 | 2,48 | 2,53 | 2,47 | 2,51 | 4,15% | 290,00 |
| 18.09.2024 | 2,41 | 2,43 | 2,40 | 2,41 | 1,15% | 1.101,00 |
| 17.09.2024 | 2,41 | 2,41 | 2,37 | 2,39 | -2,37% | 2.662,00 |
| 16.09.2024 | 2,46 | 2,49 | 2,42 | 2,44 | -0,27% | 121,00 |
| 13.09.2024 | 2,46 | 2,49 | 2,43 | 2,45 | -1,27% | 61,00 |
| 12.09.2024 | 2,47 | 2,49 | 2,45 | 2,48 | -0,66% | 53,00 |
| 11.09.2024 | 2,44 | 2,50 | 2,42 | 2,50 | -0,89% | 2,00 |
| 10.09.2024 | 2,52 | 2,53 | 2,49 | 2,52 | -1,49% | 1,00 |
| 09.09.2024 | 2,57 | 2,59 | 2,52 | 2,56 | 3,58% | 838,00 |
| 06.09.2024 | 2,54 | 2,55 | 2,47 | 2,47 | -4,19% | 114,00 |
| 05.09.2024 | 2,56 | 2,58 | 2,55 | 2,58 | 0,53% | - |
| 04.09.2024 | 2,56 | 2,63 | 2,55 | 2,56 | -0,62% | 1.700,00 |
| 03.09.2024 | 2,64 | 2,65 | 2,57 | 2,58 | -0,46% | 118,00 |
| 02.09.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -0,54% | 778,00 |
| 30.08.2024 | 2,60 | 2,63 | 2,59 | 2,61 | 2,54% | 455,00 |
| 29.08.2024 | 2,54 | 2,58 | 2,54 | 2,54 | -0,16% | - |
| 28.08.2024 | 2,56 | 2,59 | 2,54 | 2,55 | 0,43% | 174,00 |
| 27.08.2024 | 2,53 | 2,54 | 2,51 | 2,53 | 1,81% | 506,00 |
| 26.08.2024 | 2,50 | 2,53 | 2,48 | 2,49 | -3,17% | 2.000,00 |
| 23.08.2024 | 2,56 | 2,59 | 2,55 | 2,57 | 2,00% | 39,00 |
| 22.08.2024 | 2,54 | 2,56 | 2,52 | 2,52 | -0,51% | - |
| 21.08.2024 | 2,52 | 2,55 | 2,51 | 2,53 | 0,16% | 2.711,00 |
| 20.08.2024 | 2,53 | 2,54 | 2,50 | 2,53 | 0,46% | 400,00 |
| 19.08.2024 | 2,51 | 2,53 | 2,50 | 2,52 | 1,27% | 300,00 |
| 16.08.2024 | 2,50 | 2,51 | 2,46 | 2,49 | -0,68% | 2.310,00 |
| 15.08.2024 | 2,46 | 2,53 | 2,43 | 2,50 | 3,71% | 626,00 |
| 14.08.2024 | 2,43 | 2,45 | 2,39 | 2,41 | 0,10% | 860,00 |
| 13.08.2024 | 2,40 | 2,43 | 2,35 | 2,41 | -0,21% | 1.140,00 |
| 12.08.2024 | 2,42 | 2,44 | 2,40 | 2,42 | -0,49% | 100,00 |