2,387€
-5,43%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,39 | 2,44 | 2,33 | 2,39 | -5,39% | 5.610,00 |
| 02.04.2025 | 2,52 | 2,55 | 2,50 | 2,52 | 1,08% | 214,00 |
| 01.04.2025 | 2,51 | 2,52 | 2,42 | 2,50 | 0,46% | 4.866,00 |
| 31.03.2025 | 2,53 | 2,54 | 2,41 | 2,49 | -2,26% | - |
| 28.03.2025 | 2,59 | 2,59 | 2,49 | 2,54 | -1,15% | 900,00 |
| 27.03.2025 | 2,63 | 2,63 | 2,56 | 2,57 | -4,55% | 2.832,00 |
| 26.03.2025 | 2,72 | 2,72 | 2,69 | 2,70 | -0,72% | 203,00 |
| 25.03.2025 | 2,69 | 2,72 | 2,67 | 2,71 | -0,09% | 55,00 |
| 24.03.2025 | 2,70 | 2,74 | 2,68 | 2,72 | -0,79% | 511,00 |
| 21.03.2025 | 2,74 | 2,76 | 2,71 | 2,74 | -0,85% | 1.000,00 |
| 20.03.2025 | 2,76 | 2,80 | 2,76 | 2,76 | 0,42% | 558,00 |
| 19.03.2025 | 2,72 | 2,76 | 2,72 | 2,75 | 3,50% | - |
| 18.03.2025 | 2,68 | 2,70 | 2,66 | 2,66 | -0,41% | 1.044,00 |
| 17.03.2025 | 2,66 | 2,69 | 2,64 | 2,67 | -1,66% | 23,00 |
| 14.03.2025 | 2,69 | 2,72 | 2,68 | 2,71 | 0,63% | - |
| 13.03.2025 | 2,70 | 2,71 | 2,66 | 2,70 | -2,05% | 293,00 |
| 12.03.2025 | 2,71 | 2,77 | 2,71 | 2,75 | 1,96% | 8.016,00 |
| 11.03.2025 | 2,73 | 2,73 | 2,69 | 2,70 | 3,19% | 1.000,00 |
| 10.03.2025 | 2,70 | 2,73 | 2,60 | 2,62 | -2,98% | 397,00 |
| 07.03.2025 | 2,72 | 2,85 | 2,65 | 2,70 | 1,39% | 56.260,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -0,39% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,64 | 2,67 | 1,95% | 650,00 |
| 04.03.2025 | 2,68 | 2,68 | 2,57 | 2,62 | 0,17% | 6.027,00 |
| 03.03.2025 | 2,66 | 2,68 | 2,61 | 2,62 | -0,10% | 133,00 |
| 28.02.2025 | 2,67 | 2,68 | 2,60 | 2,62 | -2,11% | 13.244,00 |
| 27.02.2025 | 2,67 | 2,67 | 2,63 | 2,67 | 2,39% | 2.278,00 |
| 26.02.2025 | 2,63 | 2,66 | 2,60 | 2,61 | 1,22% | 3.456,00 |
| 25.02.2025 | 2,58 | 2,61 | 2,56 | 2,58 | -3,03% | 220,00 |
| 24.02.2025 | 2,78 | 2,78 | 2,65 | 2,66 | -2,78% | 4.677,00 |
| 21.02.2025 | 2,62 | 2,79 | 2,61 | 2,74 | 9,72% | 10.271,00 |
| 20.02.2025 | 2,59 | 2,60 | 2,48 | 2,49 | -2,02% | 4.622,00 |
| 19.02.2025 | 2,53 | 2,55 | 2,53 | 2,55 | -1,45% | - |
| 18.02.2025 | 2,63 | 2,65 | 2,56 | 2,58 | 3,69% | 8.145,00 |
| 17.02.2025 | 2,43 | 2,49 | 2,43 | 2,49 | 0,14% | 389,00 |
| 14.02.2025 | 2,49 | 2,49 | 2,48 | 2,49 | -0,40% | - |
| 13.02.2025 | 2,46 | 2,51 | 2,46 | 2,50 | 1,96% | 800,00 |
| 12.02.2025 | 2,47 | 2,50 | 2,44 | 2,45 | -0,95% | 244,00 |
| 11.02.2025 | 2,53 | 2,53 | 2,44 | 2,47 | -2,21% | 7.225,00 |
| 10.02.2025 | 2,59 | 2,59 | 2,50 | 2,53 | 0,08% | 6.091,00 |
| 07.02.2025 | 2,53 | 2,53 | 2,48 | 2,53 | 3,69% | 556,00 |
| 06.02.2025 | 2,39 | 2,46 | 2,39 | 2,44 | 4,73% | 3.941,00 |
| 05.02.2025 | 2,35 | 2,40 | 2,30 | 2,33 | -5,98% | 34.023,00 |
| 04.02.2025 | 2,48 | 2,49 | 2,46 | 2,48 | -7,13% | 24.765,00 |
| 03.02.2025 | 2,80 | 2,80 | 2,55 | 2,67 | -6,44% | 2.334,00 |
| 31.01.2025 | 2,87 | 2,88 | 2,82 | 2,85 | -0,18% | 874,00 |
| 30.01.2025 | 2,85 | 2,87 | 2,82 | 2,85 | 1,44% | 2.037,00 |
| 29.01.2025 | 2,81 | 2,82 | 2,81 | 2,81 | 1,08% | - |
| 28.01.2025 | 2,78 | 2,79 | 2,76 | 2,78 | 0,40% | - |
| 27.01.2025 | 2,76 | 2,78 | 2,75 | 2,77 | 1,32% | 1.764,00 |
| 24.01.2025 | 2,79 | 2,79 | 2,66 | 2,74 | -7,08% | 15.242,00 |
| 23.01.2025 | 2,95 | 2,96 | 2,92 | 2,94 | 1,59% | 411,00 |
| 22.01.2025 | 2,92 | 2,95 | 2,87 | 2,90 | 0,03% | 3.950,00 |
| 21.01.2025 | 2,90 | 2,90 | 2,88 | 2,90 | -0,26% | 361,00 |
| 20.01.2025 | 2,95 | 2,95 | 2,89 | 2,91 | -0,63% | 23,00 |
| 17.01.2025 | 2,93 | 2,93 | 2,90 | 2,92 | 0,62% | 1.050,00 |
| 16.01.2025 | 2,94 | 2,95 | 2,88 | 2,91 | -1,42% | 3.351,00 |
| 15.01.2025 | 2,95 | 2,99 | 2,87 | 2,95 | -0,30% | 19.120,00 |
| 14.01.2025 | 2,93 | 2,99 | 2,92 | 2,96 | -1,33% | 5.212,00 |
| 13.01.2025 | 2,98 | 3,01 | 2,95 | 3,00 | 0,45% | 1.140,00 |
| 10.01.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 1,70% | - |
| 09.01.2025 | 2,97 | 3,01 | 2,90 | 2,93 | -4,70% | 2.199,00 |
| 08.01.2025 | 3,07 | 3,11 | 3,04 | 3,08 | -1,33% | 937,00 |
| 07.01.2025 | 3,11 | 3,17 | 3,08 | 3,12 | 0,19% | 25,00 |
| 06.01.2025 | 3,14 | 3,15 | 3,08 | 3,11 | -4,90% | 461,00 |
| 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 |