2,165€
-1,55%
Echtzeit-Aktienkurs MITSUBISHI MOTORS
Bid:
Ask:
Aktienkurse zur MITSUBISHI MOTORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,16 | 2,21 | 2,15 | 2,17 | -1,09% | - |
| 13.10.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 1,55% | 2.000,00 |
| 10.10.2025 | 2,22 | 2,24 | 2,15 | 2,17 | -4,92% | 5.166,00 |
| 09.10.2025 | 2,26 | 2,29 | 2,25 | 2,28 | -1,15% | 8.626,00 |
| 08.10.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -1,31% | - |
| 07.10.2025 | 2,34 | 2,36 | 2,33 | 2,33 | -1,06% | - |
| 06.10.2025 | 2,31 | 2,37 | 2,30 | 2,36 | 2,65% | 7.048,00 |
| 03.10.2025 | 2,29 | 2,31 | 2,28 | 2,30 | 1,39% | - |
| 02.10.2025 | 2,27 | 2,27 | 2,26 | 2,27 | -1,00% | - |
| 01.10.2025 | 2,27 | 2,30 | 2,26 | 2,29 | -0,84% | 1.100,00 |
| 30.09.2025 | 2,32 | 2,32 | 2,29 | 2,31 | -2,88% | 2.000,00 |
| 29.09.2025 | 2,39 | 2,39 | 2,34 | 2,38 | -3,73% | - |
| 26.09.2025 | 2,47 | 2,50 | 2,44 | 2,47 | 0,08% | 10,00 |
| 25.09.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 2,77% | 164,00 |
| 24.09.2025 | 2,41 | 2,42 | 2,40 | 2,40 | 0,90% | - |
| 23.09.2025 | 2,38 | 2,40 | 2,36 | 2,38 | -0,61% | 321,00 |
| 22.09.2025 | 2,41 | 2,42 | 2,38 | 2,39 | -0,83% | 2.404,00 |
| 19.09.2025 | 2,39 | 2,42 | 2,39 | 2,41 | 0,21% | - |
| 18.09.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 0,12% | - |
| 17.09.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 1,35% | - |
| 16.09.2025 | 2,41 | 2,43 | 2,37 | 2,37 | 1,89% | 1.901,00 |
| 15.09.2025 | 2,33 | 2,34 | 2,32 | 2,33 | -2,59% | 4.635,00 |
| 12.09.2025 | 2,40 | 2,41 | 2,39 | 2,39 | 0,80% | - |
| 11.09.2025 | 2,40 | 2,40 | 2,33 | 2,37 | -2,55% | - |
| 10.09.2025 | 2,44 | 2,47 | 2,43 | 2,44 | -1,40% | - |
| 09.09.2025 | 2,46 | 2,50 | 2,45 | 2,47 | 0,28% | - |
| 08.09.2025 | 2,44 | 2,46 | 2,42 | 2,46 | 1,84% | - |
| 05.09.2025 | 2,42 | 2,44 | 2,40 | 2,42 | 0,50% | 500,00 |
| 04.09.2025 | 2,41 | 2,44 | 2,39 | 2,41 | 0,65% | 527,00 |
| 03.09.2025 | 2,37 | 2,39 | 2,35 | 2,39 | 2,09% | 8.607,00 |
| 02.09.2025 | 2,35 | 2,35 | 2,32 | 2,34 | 0,49% | 3.395,00 |
| 01.09.2025 | 2,34 | 2,35 | 2,25 | 2,33 | 0,15% | 9.158,00 |
| 29.08.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -0,11% | - |
| 28.08.2025 | 2,35 | 2,35 | 2,32 | 2,33 | -0,58% | 340,00 |
| 27.08.2025 | 2,41 | 2,41 | 2,30 | 2,34 | -1,62% | - |
| 26.08.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 1,02% | - |
| 25.08.2025 | 2,37 | 2,37 | 2,35 | 2,36 | 0,49% | - |
| 22.08.2025 | 2,33 | 2,35 | 2,31 | 2,35 | -0,80% | 3.000,00 |
| 21.08.2025 | 2,35 | 2,40 | 2,35 | 2,36 | 0,38% | - |
| 20.08.2025 | 2,36 | 2,37 | 2,34 | 2,36 | -0,88% | 1.300,00 |
| 19.08.2025 | 2,39 | 2,39 | 2,37 | 2,38 | -0,63% | - |
| 18.08.2025 | 2,39 | 2,40 | 2,37 | 2,39 | 1,36% | 3,00 |
| 15.08.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,53% | - |
| 14.08.2025 | 2,35 | 2,35 | 2,32 | 2,35 | 2,35% | 2.305,00 |
| 13.08.2025 | 2,36 | 2,37 | 2,29 | 2,29 | -2,38% | - |
| 12.08.2025 | 2,40 | 2,43 | 2,35 | 2,35 | 0,86% | 3.326,00 |
| 11.08.2025 | 2,33 | 2,36 | 2,33 | 2,33 | 0,89% | 3.010,00 |
| 08.08.2025 | 2,37 | 2,39 | 2,31 | 2,31 | 0,00% | 5.000,00 |
| 07.08.2025 | 2,30 | 2,32 | 2,29 | 2,31 | -0,54% | - |
| 06.08.2025 | 2,33 | 2,33 | 2,31 | 2,32 | 0,13% | - |
| 05.08.2025 | 2,34 | 2,34 | 2,31 | 2,32 | -1,32% | - |
| 04.08.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,17% | - |
| 01.08.2025 | 2,36 | 2,38 | 2,34 | 2,35 | 0,09% | 5,00 |
| 31.07.2025 | 2,35 | 2,36 | 2,33 | 2,34 | -1,64% | - |
| 30.07.2025 | 2,38 | 2,39 | 2,37 | 2,38 | 0,57% | - |
| 29.07.2025 | 2,36 | 2,39 | 2,36 | 2,37 | -0,73% | 488,00 |
| 28.07.2025 | 2,39 | 2,42 | 2,38 | 2,39 | 1,97% | 6.623,00 |
| 25.07.2025 | 2,36 | 2,37 | 2,34 | 2,34 | -6,16% | 1.193,00 |
| 24.07.2025 | 2,53 | 2,57 | 2,43 | 2,49 | -1,87% | 2.550,00 |
| 23.07.2025 | 2,55 | 2,59 | 2,53 | 2,54 | 12,86% | 16.921,00 |
| 22.07.2025 | 2,25 | 2,28 | 2,25 | 2,25 | -1,98% | 620,00 |
| 21.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,86% | - |
| 18.07.2025 | 2,29 | 2,31 | 2,27 | 2,28 | -1,75% | 720,00 |
| 17.07.2025 | 2,31 | 2,32 | 2,29 | 2,32 | -0,22% | 450,00 |
| 16.07.2025 | 2,32 | 2,33 | 2,30 | 2,32 | -1,42% | - |
| 15.07.2025 | 2,37 | 2,38 | 2,36 | 2,36 | -0,46% | 5,00 |
| 14.07.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,25% | - |
| 11.07.2025 | 2,38 | 2,42 | 2,33 | 2,37 | 0,83% | 1.148,00 |
| 10.07.2025 | 2,35 | 2,41 | 2,34 | 2,35 | -3,17% | 1.670,00 |
| 09.07.2025 | 2,41 | 2,43 | 2,40 | 2,43 | 1,78% | 160,00 |
| 08.07.2025 | 2,38 | 2,41 | 2,38 | 2,39 | 1,23% | 204,00 |
| 07.07.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -3,38% | - |
| 04.07.2025 | 2,45 | 2,47 | 2,44 | 2,44 | -2,22% | - |
| 03.07.2025 | 2,48 | 2,50 | 2,47 | 2,50 | 4,19% | 60,00 |
| 02.07.2025 | 2,39 | 2,43 | 2,39 | 2,40 | 0,21% | 120,00 |
| 01.07.2025 | 2,40 | 2,43 | 2,38 | 2,39 | -0,42% | - |
| 30.06.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -1,88% | 583,00 |
| 27.06.2025 | 2,42 | 2,49 | 2,41 | 2,45 | 3,82% | 430,00 |
| 26.06.2025 | 2,35 | 2,36 | 2,33 | 2,36 | -0,11% | - |
| 25.06.2025 | 2,36 | 2,37 | 2,36 | 2,36 | 0,04% | - |
| 24.06.2025 | 2,37 | 2,37 | 2,34 | 2,36 | -1,71% | 100,00 |
| 23.06.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -0,39% | - |
| 20.06.2025 | 2,43 | 2,46 | 2,41 | 2,41 | -1,77% | 397,00 |
| 19.06.2025 | 2,48 | 2,50 | 2,45 | 2,45 | -0,65% | 30,00 |
| 18.06.2025 | 2,49 | 2,50 | 2,45 | 2,47 | 1,84% | 55,00 |
| 17.06.2025 | 2,43 | 2,44 | 2,42 | 2,43 | -0,96% | - |
| 16.06.2025 | 2,44 | 2,46 | 2,42 | 2,45 | -0,20% | 2.676,00 |
| 13.06.2025 | 2,45 | 2,47 | 2,44 | 2,45 | -2,13% | 13,00 |
| 12.06.2025 | 2,52 | 2,53 | 2,48 | 2,51 | -0,79% | 335,00 |
| 11.06.2025 | 2,54 | 2,55 | 2,52 | 2,53 | -1,40% | 2.340,00 |
| 10.06.2025 | 2,54 | 2,56 | 2,48 | 2,56 | 2,21% | 3.700,00 |
| 09.06.2025 | 2,53 | 2,54 | 2,51 | 2,51 | 0,91% | - |
| 06.06.2025 | 2,52 | 2,53 | 2,48 | 2,49 | -0,64% | 3.201,00 |
| 05.06.2025 | 2,53 | 2,53 | 2,44 | 2,50 | -2,99% | 4.211,00 |
| 04.06.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,15% | - |
| 03.06.2025 | 2,60 | 2,61 | 2,58 | 2,61 | -1,32% | 500,00 |
| 02.06.2025 | 2,62 | 2,66 | 2,61 | 2,64 | 0,34% | 322,00 |
| 30.05.2025 | 2,66 | 2,68 | 2,61 | 2,63 | -1,16% | 25,00 |
| 29.05.2025 | 2,71 | 2,74 | 2,65 | 2,67 | -0,06% | - |
| 28.05.2025 | 2,66 | 2,67 | 2,64 | 2,67 | -0,47% | 300,00 |