2,727€
1,73%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.08.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 0,16% | - |
| 08.08.2024 | 2,39 | 2,46 | 2,36 | 2,42 | 3,06% | 518,00 |
| 07.08.2024 | 2,36 | 2,42 | 2,33 | 2,35 | -0,91% | 3.557,00 |
| 06.08.2024 | 2,34 | 2,40 | 2,27 | 2,37 | -1,10% | 4.359,00 |
| 05.08.2024 | 2,27 | 2,43 | 2,25 | 2,40 | -1,25% | 1.263,00 |
| 02.08.2024 | 2,49 | 2,49 | 2,39 | 2,43 | -3,97% | 4.051,00 |
| 01.08.2024 | 2,62 | 2,63 | 2,52 | 2,53 | -5,54% | 295,00 |
| 31.07.2024 | 2,66 | 2,71 | 2,65 | 2,68 | 0,54% | 1.635,00 |
| 30.07.2024 | 2,66 | 2,71 | 2,65 | 2,67 | 1,33% | 51,00 |
| 29.07.2024 | 2,64 | 2,65 | 2,61 | 2,63 | 2,81% | 50,00 |
| 26.07.2024 | 2,52 | 2,57 | 2,52 | 2,56 | -0,08% | 450,00 |
| 25.07.2024 | 2,57 | 2,64 | 2,54 | 2,56 | 0,06% | 700,00 |
| 24.07.2024 | 2,57 | 2,60 | 2,53 | 2,56 | 0,35% | 3.101,00 |
| 23.07.2024 | 2,75 | 2,75 | 2,45 | 2,55 | -7,52% | 26.019,00 |
| 22.07.2024 | 2,73 | 2,76 | 2,73 | 2,76 | 1,96% | 380,00 |
| 19.07.2024 | 2,73 | 2,73 | 2,68 | 2,70 | -1,22% | 265,00 |
| 18.07.2024 | 2,76 | 2,79 | 2,72 | 2,74 | -4,37% | - |
| 17.07.2024 | 2,83 | 2,87 | 2,79 | 2,86 | 1,47% | - |
| 16.07.2024 | 2,80 | 2,82 | 2,77 | 2,82 | -2,37% | 1.377,00 |
| 15.07.2024 | 2,88 | 2,92 | 2,84 | 2,89 | 0,56% | 3.013,00 |
| 12.07.2024 | 2,86 | 2,89 | 2,85 | 2,87 | -1,03% | 65,00 |
| 11.07.2024 | 2,91 | 2,97 | 2,90 | 2,90 | 1,72% | 5.316,00 |
| 10.07.2024 | 2,76 | 2,86 | 2,76 | 2,86 | 8,53% | 13.564,00 |
| 09.07.2024 | 2,61 | 2,65 | 2,61 | 2,63 | -0,19% | 3.048,00 |
| 08.07.2024 | 2,63 | 2,67 | 2,61 | 2,64 | -1,42% | 218,00 |