1,913€
1,41%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 1,38% | - |
| 06.08.2026 | 1,90 | 1,92 | 1,87 | 1,89 | 1,20% | 3.609,00 |
| 05.08.2026 | 1,88 | 1,90 | 1,85 | 1,86 | -4,42% | 1.731,00 |
| 04.08.2026 | 1,92 | 1,95 | 1,89 | 1,95 | -1,09% | 861,00 |
| 03.08.2026 | 1,99 | 2,00 | 1,93 | 1,97 | 0,11% | 5.457,00 |
| 31.07.2026 | 2,00 | 2,01 | 1,95 | 1,97 | -5,07% | 2.660,00 |
| 30.07.2026 | 2,04 | 2,10 | 2,03 | 2,07 | 0,69% | 3.684,00 |
| 29.07.2026 | 2,08 | 2,14 | 2,03 | 2,06 | 2,89% | 5.458,00 |
| 28.07.2026 | 2,00 | 2,02 | 1,99 | 2,00 | 4,11% | 255,00 |
| 27.07.2026 | 1,95 | 1,97 | 1,90 | 1,92 | 4,12% | 1.171,00 |
| 24.07.2026 | 1,86 | 1,89 | 1,85 | 1,85 | -5,31% | 1.476,00 |
| 23.07.2026 | 1,99 | 2,00 | 1,95 | 1,95 | -5,76% | 600,00 |
| 22.07.2026 | 2,07 | 2,08 | 2,04 | 2,07 | -2,66% | 1.055,00 |
| 21.07.2026 | 2,11 | 2,13 | 2,07 | 2,13 | 3,29% | 4.376,00 |
| 20.07.2026 | 2,06 | 2,06 | 2,04 | 2,06 | -0,62% | 2.200,00 |
| 17.07.2026 | 2,04 | 2,08 | 2,02 | 2,07 | 0,58% | - |
| 16.07.2026 | 2,08 | 2,10 | 2,03 | 2,06 | 6,66% | 13.115,00 |
| 15.07.2026 | 1,97 | 2,00 | 1,92 | 1,93 | -0,52% | 27,00 |
| 14.07.2026 | 1,94 | 1,96 | 1,93 | 1,94 | -1,24% | 6.650,00 |
| 13.07.2026 | 2,00 | 2,04 | 1,96 | 1,97 | -0,50% | 11.798,00 |
| 10.07.2026 | 2,01 | 2,01 | 1,91 | 1,98 | 7,74% | 1.926,00 |
| 09.07.2026 | 1,78 | 1,83 | 1,77 | 1,83 | 0,76% | 6.764,00 |
| 08.07.2026 | 1,80 | 1,82 | 1,77 | 1,82 | -0,05% | 494,00 |
| 07.07.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -0,89% | 11.250,00 |
| 06.07.2026 | 1,83 | 1,86 | 1,82 | 1,84 | 1,68% | 4.432,00 |
| 03.07.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 2,76% | 19,00 |
| 02.07.2026 | 1,78 | 1,81 | 1,73 | 1,76 | 4,01% | 2.012,00 |
| 01.07.2026 | 1,70 | 1,72 | 1,67 | 1,69 | -2,02% | 1.064,00 |
| 30.06.2026 | 1,70 | 1,73 | 1,68 | 1,72 | -0,21% | 101,00 |
| 29.06.2026 | 1,70 | 1,74 | 1,69 | 1,73 | 0,49% | 839,00 |
| 26.06.2026 | 1,70 | 1,73 | 1,66 | 1,72 | 1,31% | - |
| 25.06.2026 | 1,70 | 1,70 | 1,66 | 1,70 | 0,14% | 8.919,00 |
| 24.06.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 0,50% | 8.461,00 |
| 23.06.2026 | 1,70 | 1,70 | 1,67 | 1,69 | -2,37% | 2.649,00 |
| 22.06.2026 | 1,72 | 1,75 | 1,70 | 1,73 | -1,13% | 15.260,00 |
| 19.06.2026 | 1,73 | 1,75 | 1,73 | 1,75 | -2,82% | 2.711,00 |
| 18.06.2026 | 1,78 | 1,80 | 1,77 | 1,80 | 0,82% | 59,00 |
| 17.06.2026 | 1,79 | 1,81 | 1,77 | 1,78 | -0,11% | 1.616,00 |
| 16.06.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -1,67% | 621,00 |
| 15.06.2026 | 1,82 | 1,84 | 1,76 | 1,82 | 2,79% | 1.017,00 |
| 12.06.2026 | 1,75 | 1,78 | 1,73 | 1,77 | -1,92% | 3.037,00 |
| 11.06.2026 | 1,73 | 1,80 | 1,72 | 1,80 | 4,05% | 5.817,00 |
| 10.06.2026 | 1,75 | 1,77 | 1,72 | 1,73 | -3,03% | 3.012,00 |
| 09.06.2026 | 1,84 | 1,84 | 1,75 | 1,79 | -2,92% | 2,00 |
| 08.06.2026 | 1,80 | 1,86 | 1,79 | 1,84 | 1,44% | 6.055,00 |
| 05.06.2026 | 1,83 | 1,84 | 1,80 | 1,81 | 0,67% | 5.654,00 |
| 04.06.2026 | 1,80 | 1,84 | 1,77 | 1,80 | -2,73% | 3.048,00 |
| 03.06.2026 | 1,86 | 1,88 | 1,85 | 1,85 | -1,90% | - |
| 02.06.2026 | 1,89 | 1,89 | 1,83 | 1,89 | -1,52% | 5.079,00 |
| 01.06.2026 | 1,87 | 1,93 | 1,85 | 1,92 | -5,51% | 10.014,00 |
| 29.05.2026 | 2,01 | 2,03 | 1,98 | 2,03 | -7,39% | 8.708,00 |
| 28.05.2026 | 2,18 | 2,22 | 2,18 | 2,19 | 0,82% | 2.752,00 |
| 27.05.2026 | 2,17 | 2,21 | 2,16 | 2,17 | -0,15% | 1.658,00 |
| 26.05.2026 | 2,17 | 2,22 | 2,16 | 2,18 | 0,38% | 4.772,00 |
| 25.05.2026 | 2,15 | 2,19 | 2,12 | 2,17 | 6,91% | 2.060,00 |
| 22.05.2026 | 2,01 | 2,05 | 2,00 | 2,03 | 2,55% | 3.935,00 |
| 21.05.2026 | 1,97 | 2,00 | 1,95 | 1,98 | 6,47% | 7.984,00 |
| 20.05.2026 | 1,85 | 1,92 | 1,85 | 1,86 | 0,70% | 1.224,00 |
| 19.05.2026 | 1,83 | 1,85 | 1,81 | 1,84 | -0,04% | 17,00 |
| 18.05.2026 | 1,83 | 1,88 | 1,83 | 1,84 | -0,99% | 1.845,00 |
| 15.05.2026 | 1,87 | 1,92 | 1,85 | 1,86 | 1,53% | 6.119,00 |
| 14.05.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 2,20% | 1.469,00 |
| 13.05.2026 | 1,80 | 1,81 | 1,77 | 1,80 | 3,49% | 663,00 |
| 12.05.2026 | 1,74 | 1,75 | 1,72 | 1,73 | -2,98% | 6,00 |
| 11.05.2026 | 1,77 | 1,79 | 1,76 | 1,79 | 7,00% | 1.788,00 |
| 08.05.2026 | 1,67 | 1,67 | 1,66 | 1,67 | -0,33% | - |
| 07.05.2026 | 1,69 | 1,70 | 1,67 | 1,68 | -0,50% | 812,00 |
| 06.05.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 1,72% | - |
| 05.05.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -0,40% | 501,00 |
| 04.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,11% | 645,00 |
| 30.04.2026 | 1,65 | 1,69 | 1,62 | 1,68 | -0,58% | 1.261,00 |
| 29.04.2026 | 1,69 | 1,71 | 1,69 | 1,69 | -0,12% | 2,00 |
| 28.04.2026 | 1,71 | 1,74 | 1,67 | 1,69 | -1,16% | 514,00 |
| 27.04.2026 | 1,68 | 1,73 | 1,66 | 1,71 | 3,07% | 9.874,00 |
| 24.04.2026 | 1,67 | 1,70 | 1,64 | 1,66 | -2,78% | 13.500,00 |
| 23.04.2026 | 1,69 | 1,72 | 1,69 | 1,71 | -0,69% | 62.410,00 |
| 22.04.2026 | 1,72 | 1,74 | 1,71 | 1,72 | -0,13% | 1.560,00 |
| 21.04.2026 | 1,75 | 1,77 | 1,72 | 1,72 | -4,77% | 2.076,00 |
| 20.04.2026 | 1,80 | 1,82 | 1,79 | 1,81 | -0,07% | 245,00 |
| 17.04.2026 | 1,78 | 1,83 | 1,75 | 1,81 | 3,25% | 6.188,00 |
| 16.04.2026 | 1,75 | 1,77 | 1,72 | 1,75 | 2,05% | 3.256,00 |
| 15.04.2026 | 1,69 | 1,72 | 1,69 | 1,72 | 0,67% | 995,00 |
| 14.04.2026 | 1,67 | 1,71 | 1,67 | 1,71 | 2,40% | - |
| 13.04.2026 | 1,64 | 1,68 | 1,63 | 1,67 | -3,45% | 12.871,00 |
| 10.04.2026 | 1,72 | 1,74 | 1,70 | 1,73 | -0,35% | 5.193,00 |
| 09.04.2026 | 1,73 | 1,74 | 1,71 | 1,73 | -2,43% | 20,00 |
| 08.04.2026 | 1,75 | 1,80 | 1,69 | 1,78 | 5,30% | 14.795,00 |
| 07.04.2026 | 1,65 | 1,70 | 1,65 | 1,69 | 0,44% | 8.989,00 |
| 02.04.2026 | 1,66 | 1,68 | 1,66 | 1,68 | -0,87% | 12.537,00 |
| 01.04.2026 | 1,69 | 1,72 | 1,68 | 1,69 | -2,35% | 3.031,00 |
| 31.03.2026 | 1,70 | 1,74 | 1,68 | 1,74 | 3,18% | 1.202,00 |
| 30.03.2026 | 1,68 | 1,72 | 1,63 | 1,68 | -6,78% | 14.691,00 |
| 27.03.2026 | 1,82 | 1,82 | 1,78 | 1,80 | -1,90% | 4.411,00 |
| 26.03.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -1,72% | 1.130,00 |
| 25.03.2026 | 1,87 | 1,90 | 1,86 | 1,87 | -2,07% | 2.550,00 |
| 24.03.2026 | 1,88 | 1,92 | 1,86 | 1,91 | 1,23% | 6.563,00 |
| 23.03.2026 | 1,82 | 1,93 | 1,81 | 1,89 | -0,85% | 681,00 |
| 20.03.2026 | 1,90 | 1,92 | 1,90 | 1,90 | -0,20% | 2.164,00 |
| 19.03.2026 | 1,91 | 1,92 | 1,87 | 1,91 | -2,50% | 2.543,00 |
| 18.03.2026 | 1,99 | 2,03 | 1,95 | 1,96 | -1,79% | 8.148,00 |