2,413€
1,15%
Echtzeit-Aktienkurs MITSUBISHI MOTORS
Bid:
Ask:
Aktienkurse zur MITSUBISHI MOTORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 2,67 | 2,70 | 2,66 | 2,67 | -1,09% | 10,00 |
| 04.07.2024 | 2,71 | 2,72 | 2,70 | 2,70 | 2,93% | 1.248,00 |
| 03.07.2024 | 2,63 | 2,63 | 2,60 | 2,63 | -0,45% | 450,00 |
| 02.07.2024 | 2,62 | 2,73 | 2,62 | 2,64 | 0,19% | 500,00 |
| 01.07.2024 | 2,64 | 2,66 | 2,63 | 2,63 | 1,68% | 40,00 |
| 28.06.2024 | 2,58 | 2,62 | 2,58 | 2,59 | -0,60% | 1.211,00 |
| 27.06.2024 | 2,59 | 2,61 | 2,59 | 2,61 | -0,21% | - |
| 26.06.2024 | 2,64 | 2,64 | 2,61 | 2,61 | -1,45% | 1.000,00 |
| 25.06.2024 | 2,68 | 2,68 | 2,60 | 2,65 | 2,28% | 2.000,00 |
| 24.06.2024 | 2,66 | 2,66 | 2,59 | 2,59 | -1,88% | 42,00 |
| 21.06.2024 | 2,67 | 2,69 | 2,64 | 2,64 | -2,73% | 729,00 |
| 20.06.2024 | 2,76 | 2,76 | 2,69 | 2,71 | -0,07% | 5.514,00 |
| 19.06.2024 | 2,68 | 2,75 | 2,65 | 2,72 | 9,65% | 13.240,00 |
| 18.06.2024 | 2,47 | 2,48 | 2,44 | 2,48 | 0,81% | 579,00 |
| 17.06.2024 | 2,44 | 2,47 | 2,42 | 2,46 | -1,70% | 2.266,00 |
| 14.06.2024 | 2,51 | 2,52 | 2,49 | 2,50 | -3,03% | 60,00 |
| 13.06.2024 | 2,52 | 2,58 | 2,52 | 2,58 | -1,36% | 50,00 |
| 12.06.2024 | 2,60 | 2,63 | 2,60 | 2,61 | 0,04% | - |
| 11.06.2024 | 2,60 | 2,62 | 2,58 | 2,61 | -0,02% | 2.750,00 |
| 10.06.2024 | 2,61 | 2,62 | 2,58 | 2,61 | 2,92% | 202,00 |
| 07.06.2024 | 2,54 | 2,57 | 2,51 | 2,54 | -1,44% | 37,00 |
| 06.06.2024 | 2,55 | 2,58 | 2,53 | 2,58 | -0,77% | 1.300,00 |
| 05.06.2024 | 2,57 | 2,60 | 2,56 | 2,60 | 1,68% | 1.000,00 |
| 04.06.2024 | 2,55 | 2,58 | 2,52 | 2,55 | -0,93% | - |
| 03.06.2024 | 2,56 | 2,62 | 2,56 | 2,58 | 0,29% | 432,00 |
| 31.05.2024 | 2,57 | 2,60 | 2,55 | 2,57 | 0,53% | 2.083,00 |
| 30.05.2024 | 2,54 | 2,57 | 2,52 | 2,56 | 2,00% | 1.080,00 |
| 29.05.2024 | 2,52 | 2,52 | 2,49 | 2,51 | -1,09% | 248,00 |
| 28.05.2024 | 2,53 | 2,56 | 2,52 | 2,53 | 0,14% | 220,00 |
| 27.05.2024 | 2,53 | 2,56 | 2,50 | 2,53 | 0,56% | 337,00 |
| 24.05.2024 | 2,51 | 2,52 | 2,48 | 2,52 | 0,20% | 1,00 |
| 23.05.2024 | 2,55 | 2,57 | 2,50 | 2,51 | -1,08% | 1.880,00 |
| 22.05.2024 | 2,56 | 2,56 | 2,53 | 2,54 | -1,80% | 383,00 |
| 21.05.2024 | 2,61 | 2,62 | 2,58 | 2,58 | -1,19% | 5.099,00 |
| 20.05.2024 | 2,62 | 2,65 | 2,61 | 2,62 | -0,68% | 766,00 |
| 17.05.2024 | 2,60 | 2,64 | 2,60 | 2,63 | 0,65% | 1.540,00 |
| 16.05.2024 | 2,63 | 2,63 | 2,58 | 2,62 | -2,52% | 1.654,00 |
| 15.05.2024 | 2,68 | 2,70 | 2,65 | 2,68 | -0,89% | 2.536,00 |
| 14.05.2024 | 2,71 | 2,73 | 2,69 | 2,71 | -0,11% | 733,00 |
| 13.05.2024 | 2,67 | 2,74 | 2,67 | 2,71 | 0,91% | 1.350,00 |
| 10.05.2024 | 2,67 | 2,72 | 2,67 | 2,69 | -1,77% | 1,00 |
| 09.05.2024 | 2,69 | 2,73 | 2,66 | 2,73 | -3,95% | 3.076,00 |
| 08.05.2024 | 2,84 | 2,92 | 2,84 | 2,85 | -1,69% | 1.230,00 |
| 07.05.2024 | 2,86 | 2,90 | 2,83 | 2,90 | -0,22% | 696,00 |
| 06.05.2024 | 2,85 | 2,93 | 2,85 | 2,90 | 1,06% | 2.876,00 |
| 03.05.2024 | 2,88 | 2,89 | 2,86 | 2,87 | -0,19% | - |
| 02.05.2024 | 2,83 | 2,91 | 2,83 | 2,88 | -2,21% | 3.162,00 |