2,484€
-0,68%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 2,66 | 2,69 | 2,65 | 2,68 | 2,15% | 121,00 |
| 26.05.2025 | 2,63 | 2,64 | 2,61 | 2,62 | -1,45% | 51,00 |
| 23.05.2025 | 2,66 | 2,68 | 2,63 | 2,66 | 0,30% | 22,00 |
| 22.05.2025 | 2,68 | 2,71 | 2,65 | 2,65 | -0,92% | 81,00 |
| 21.05.2025 | 2,70 | 2,72 | 2,67 | 2,68 | 1,31% | 159,00 |
| 20.05.2025 | 2,63 | 2,65 | 2,62 | 2,64 | 1,11% | 350,00 |
| 19.05.2025 | 2,62 | 2,63 | 2,58 | 2,61 | 0,44% | 100,00 |
| 16.05.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 1,82% | - |
| 15.05.2025 | 2,55 | 2,59 | 2,55 | 2,56 | -2,24% | 484,00 |
| 14.05.2025 | 2,63 | 2,64 | 2,59 | 2,61 | -4,46% | 15,00 |
| 13.05.2025 | 2,72 | 2,77 | 2,70 | 2,74 | 5,66% | 2.810,00 |
| 12.05.2025 | 2,52 | 2,60 | 2,51 | 2,59 | 4,52% | 1.284,00 |
| 09.05.2025 | 2,50 | 2,53 | 2,47 | 2,48 | 8,88% | 4.700,00 |
| 08.05.2025 | 2,36 | 2,39 | 2,28 | 2,28 | -4,43% | 174,00 |
| 07.05.2025 | 2,38 | 2,39 | 2,33 | 2,38 | -3,35% | 3.001,00 |
| 06.05.2025 | 2,47 | 2,49 | 2,46 | 2,46 | -0,38% | 2.000,00 |
| 05.05.2025 | 2,46 | 2,47 | 2,46 | 2,47 | 0,75% | - |
| 02.05.2025 | 2,42 | 2,46 | 2,41 | 2,46 | 0,20% | 2,00 |
| 30.04.2025 | 2,44 | 2,46 | 2,41 | 2,45 | -1,82% | 470,00 |
| 29.04.2025 | 2,49 | 2,50 | 2,47 | 2,50 | 0,22% | 246,00 |
| 28.04.2025 | 2,46 | 2,49 | 2,46 | 2,49 | 1,18% | 870,00 |
| 25.04.2025 | 2,44 | 2,48 | 2,43 | 2,46 | 0,82% | 200,00 |
| 24.04.2025 | 2,41 | 2,44 | 2,39 | 2,44 | 2,84% | 150,00 |
| 23.04.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 3,58% | 6,00 |
| 22.04.2025 | 2,25 | 2,30 | 2,24 | 2,29 | -0,89% | 26,00 |
| 17.04.2025 | 2,30 | 2,33 | 2,29 | 2,31 | 1,87% | 1.010,00 |
| 16.04.2025 | 2,27 | 2,30 | 2,26 | 2,27 | -1,97% | - |
| 15.04.2025 | 2,31 | 2,34 | 2,27 | 2,32 | 1,36% | 426,00 |
| 14.04.2025 | 2,24 | 2,30 | 2,22 | 2,28 | 2,28% | 4.088,00 |
| 11.04.2025 | 2,25 | 2,27 | 2,15 | 2,23 | -3,48% | 200,00 |
| 10.04.2025 | 2,41 | 2,42 | 2,26 | 2,31 | -4,83% | - |
| 09.04.2025 | 2,25 | 2,43 | 2,20 | 2,43 | 7,23% | 672,00 |
| 08.04.2025 | 2,29 | 2,38 | 2,25 | 2,27 | 2,16% | 1.451,00 |
| 07.04.2025 | 2,18 | 2,31 | 2,12 | 2,22 | 0,52% | 15.291,00 |
| 04.04.2025 | 2,27 | 2,30 | 2,20 | 2,21 | -7,71% | 1.618,00 |
| 03.04.2025 | 2,39 | 2,44 | 2,33 | 2,39 | -5,23% | - |
| 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 |