23,485€
-1,51%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,72 | 24,07 | 23,38 | 23,54 | -1,28% | 2.220,00 |
| 08.05.2025 | 23,44 | 24,08 | 23,21 | 23,85 | 1,95% | 1.323,00 |
| 07.05.2025 | 23,36 | 23,58 | 23,10 | 23,39 | 1,15% | 2.224,00 |
| 06.05.2025 | 23,05 | 23,21 | 22,86 | 23,13 | 0,52% | 2.045,00 |
| 05.05.2025 | 22,95 | 23,15 | 22,82 | 23,01 | 0,04% | 5.695,00 |
| 02.05.2025 | 22,46 | 23,19 | 22,31 | 23,00 | 5,46% | 35.629,00 |
| 30.04.2025 | 21,84 | 22,20 | 21,30 | 21,81 | -11,16% | 15.833,00 |
| 29.04.2025 | 24,34 | 24,89 | 24,18 | 24,55 | 0,27% | 7.374,00 |
| 28.04.2025 | 23,16 | 24,79 | 23,05 | 24,48 | 5,04% | 23.042,00 |
| 25.04.2025 | 22,94 | 23,34 | 22,76 | 23,31 | 3,74% | 4.464,00 |
| 24.04.2025 | 21,88 | 22,66 | 21,65 | 22,47 | 1,63% | 3.724,00 |
| 23.04.2025 | 21,33 | 22,30 | 21,25 | 22,11 | 4,64% | 9.885,00 |
| 22.04.2025 | 20,72 | 21,23 | 20,31 | 21,13 | 0,43% | 4.213,00 |
| 17.04.2025 | 20,67 | 21,41 | 20,58 | 21,04 | 4,61% | 2.591,00 |
| 16.04.2025 | 19,91 | 20,56 | 19,76 | 20,11 | -3,51% | 4.545,00 |
| 15.04.2025 | 20,34 | 21,07 | 20,15 | 20,84 | 2,84% | 5.697,00 |
| 14.04.2025 | 20,06 | 20,33 | 19,63 | 20,27 | 1,46% | 6.694,00 |
| 11.04.2025 | 19,72 | 20,18 | 19,00 | 19,97 | 5,55% | 833,00 |
| 10.04.2025 | 20,15 | 20,71 | 18,26 | 18,92 | -2,96% | 7.736,00 |
| 09.04.2025 | 17,84 | 20,00 | 17,48 | 19,50 | 7,13% | 5.129,00 |
| 08.04.2025 | 18,89 | 20,36 | 18,10 | 18,20 | 5,72% | 27.133,00 |
| 07.04.2025 | 16,79 | 18,14 | 15,80 | 17,22 | -4,84% | 14.110,00 |
| 04.04.2025 | 18,62 | 19,03 | 16,50 | 18,09 | -6,20% | 10.783,00 |
| 03.04.2025 | 20,34 | 20,38 | 19,16 | 19,29 | -10,50% | - |
| 02.04.2025 | 21,27 | 22,08 | 21,21 | 21,55 | 0,91% | 1.927,00 |
| 01.04.2025 | 21,17 | 21,82 | 20,96 | 21,36 | 2,01% | 3.752,00 |
| 31.03.2025 | 21,44 | 21,63 | 20,67 | 20,94 | -4,58% | 11.509,00 |
| 28.03.2025 | 22,57 | 22,74 | 21,73 | 21,94 | -4,63% | 7.234,00 |
| 27.03.2025 | 22,84 | 23,28 | 22,79 | 23,01 | -1,44% | 1.487,00 |
| 26.03.2025 | 23,36 | 23,83 | 23,23 | 23,34 | -1,04% | 3.939,00 |
| 25.03.2025 | 23,13 | 23,59 | 23,11 | 23,59 | 0,62% | 3.411,00 |
| 24.03.2025 | 23,15 | 23,68 | 23,05 | 23,44 | 1,03% | 2.899,00 |
| 21.03.2025 | 23,30 | 23,51 | 22,84 | 23,20 | 1,64% | 1.572,00 |
| 20.03.2025 | 23,17 | 23,38 | 22,61 | 22,83 | -1,15% | 4.835,00 |
| 19.03.2025 | 22,99 | 23,31 | 22,81 | 23,09 | -0,11% | 1.085,00 |
| 18.03.2025 | 23,30 | 23,50 | 22,89 | 23,12 | -1,45% | 3.789,00 |
| 17.03.2025 | 22,99 | 23,46 | 22,83 | 23,46 | 2,81% | 3.100,00 |
| 14.03.2025 | 22,65 | 23,10 | 22,43 | 22,82 | -0,04% | 1.285,00 |
| 13.03.2025 | 22,84 | 23,08 | 22,63 | 22,83 | -0,46% | 1.022,00 |
| 12.03.2025 | 22,76 | 23,14 | 22,51 | 22,93 | 2,78% | 3.680,00 |
| 11.03.2025 | 22,70 | 22,70 | 21,66 | 22,31 | -1,93% | 11.016,00 |
| 10.03.2025 | 23,32 | 23,48 | 22,58 | 22,75 | -5,07% | 10.697,00 |
| 07.03.2025 | 23,78 | 24,04 | 23,25 | 23,97 | -0,56% | 15.630,00 |
| 06.03.2025 | 24,65 | 24,87 | 24,10 | 24,10 | 4,06% | 5.148,00 |
| 05.03.2025 | 23,31 | 23,49 | 23,00 | 23,16 | -0,60% | 2.543,00 |
| 04.03.2025 | 23,81 | 23,81 | 22,52 | 23,30 | -3,60% | 17.593,00 |
| 03.03.2025 | 24,39 | 24,49 | 24,09 | 24,17 | -0,47% | 3.920,00 |
| 28.02.2025 | 24,43 | 24,70 | 24,03 | 24,29 | -3,48% | 8.553,00 |
| 27.02.2025 | 24,89 | 25,17 | 24,76 | 25,16 | 1,88% | 1.887,00 |
| 26.02.2025 | 24,57 | 24,91 | 24,31 | 24,70 | 2,55% | 4.269,00 |
| 25.02.2025 | 24,50 | 24,68 | 24,03 | 24,08 | -7,30% | 9.376,00 |
| 24.02.2025 | 26,42 | 26,69 | 25,80 | 25,98 | -1,16% | 5.283,00 |
| 21.02.2025 | 26,82 | 26,97 | 26,03 | 26,28 | -4,19% | 8.854,00 |
| 20.02.2025 | 27,71 | 27,95 | 27,26 | 27,43 | -1,51% | 5.123,00 |
| 19.02.2025 | 27,95 | 27,95 | 27,51 | 27,85 | 0,02% | 2.539,00 |
| 18.02.2025 | 27,12 | 27,94 | 27,12 | 27,85 | -0,04% | 3.989,00 |
| 17.02.2025 | 27,51 | 27,95 | 27,41 | 27,86 | 4,48% | 13.327,00 |
| 14.02.2025 | 26,76 | 27,04 | 26,65 | 26,66 | 3,09% | 6.513,00 |
| 13.02.2025 | 25,71 | 26,06 | 25,42 | 25,86 | 3,17% | 1.088,00 |
| 12.02.2025 | 25,29 | 25,33 | 24,58 | 25,07 | -1,94% | 5.630,00 |
| 11.02.2025 | 25,25 | 25,82 | 25,17 | 25,56 | 0,63% | 1.847,00 |
| 10.02.2025 | 25,67 | 25,90 | 25,33 | 25,40 | -2,51% | 2.797,00 |
| 07.02.2025 | 25,86 | 26,11 | 25,61 | 26,06 | 1,15% | 6.997,00 |
| 06.02.2025 | 25,42 | 25,94 | 25,41 | 25,76 | 2,65% | 11.809,00 |
| 05.02.2025 | 25,33 | 25,46 | 25,00 | 25,10 | 2,22% | 9.460,00 |
| 04.02.2025 | 24,77 | 24,97 | 24,30 | 24,55 | -0,49% | 2.757,00 |
| 03.02.2025 | 24,39 | 24,84 | 23,95 | 24,67 | -0,30% | 3.479,00 |
| 31.01.2025 | 24,07 | 24,97 | 23,40 | 24,75 | 5,05% | 5.413,00 |
| 30.01.2025 | 23,01 | 23,79 | 23,01 | 23,56 | 3,00% | 3.356,00 |
| 29.01.2025 | 22,94 | 23,11 | 22,52 | 22,87 | -1,32% | 4.167,00 |
| 28.01.2025 | 22,68 | 23,20 | 22,22 | 23,18 | -0,94% | 5.536,00 |
| 27.01.2025 | 23,91 | 24,17 | 23,26 | 23,40 | -5,01% | 9.260,00 |
| 24.01.2025 | 24,97 | 25,13 | 24,38 | 24,63 | -0,69% | 4.920,00 |
| 23.01.2025 | 24,59 | 24,84 | 24,38 | 24,80 | 2,50% | 5.750,00 |
| 22.01.2025 | 24,00 | 24,39 | 23,81 | 24,20 | 3,95% | 7.668,00 |
| 21.01.2025 | 23,17 | 23,49 | 23,02 | 23,28 | 0,19% | 6.204,00 |
| 20.01.2025 | 23,42 | 23,49 | 23,20 | 23,23 | 0,04% | 3.645,00 |
| 17.01.2025 | 23,09 | 23,29 | 22,84 | 23,22 | 0,65% | 4.868,00 |
| 16.01.2025 | 23,00 | 23,39 | 22,65 | 23,07 | -0,43% | 7.865,00 |
| 15.01.2025 | 23,10 | 23,33 | 23,01 | 23,17 | 0,30% | 2.881,00 |
| 14.01.2025 | 23,01 | 23,33 | 23,01 | 23,10 | -0,19% | 1.700,00 |
| 13.01.2025 | 23,71 | 23,73 | 23,01 | 23,15 | -1,03% | 22.073,00 |
| 10.01.2025 | 23,47 | 23,69 | 23,26 | 23,39 | -3,17% | 5.855,00 |
| 09.01.2025 | 24,01 | 24,22 | 23,91 | 24,15 | -0,02% | 831,00 |
| 08.01.2025 | 24,23 | 24,54 | 24,01 | 24,16 | -2,34% | 5.041,00 |
| 07.01.2025 | 24,94 | 25,09 | 24,49 | 24,74 | 0,90% | 3.583,00 |
| 06.01.2025 | 24,51 | 24,90 | 24,34 | 24,52 | 1,95% | 12.911,00 |
| 03.01.2025 | 24,19 | 24,60 | 23,81 | 24,05 | -0,04% | 6.859,00 |
| 02.01.2025 | 24,41 | 24,82 | 24,05 | 24,06 | -0,31% | 23.910,00 |
| 30.12.2024 | 24,32 | 24,47 | 23,87 | 24,13 | -1,33% | 3.983,00 |
| 27.12.2024 | 24,06 | 24,75 | 23,82 | 24,46 | 3,32% | 5.406,00 |
| 23.12.2024 | 23,92 | 24,29 | 23,25 | 23,67 | -0,42% | 14.164,00 |
| 20.12.2024 | 23,73 | 24,07 | 23,07 | 23,77 | -2,90% | 10.923,00 |
| 19.12.2024 | 24,46 | 24,63 | 23,96 | 24,48 | -1,19% | 8.263,00 |
| 18.12.2024 | 24,67 | 24,86 | 24,56 | 24,78 | -0,64% | 2.846,00 |
| 17.12.2024 | 24,73 | 25,04 | 24,52 | 24,94 | 0,79% | 5.181,00 |
| 16.12.2024 | 24,79 | 24,97 | 24,52 | 24,74 | -0,18% | 4.879,00 |
| 13.12.2024 | 25,02 | 25,08 | 24,30 | 24,79 | -1,49% | 4.916,00 |
| 12.12.2024 | 25,32 | 25,64 | 24,66 | 25,16 | -2,37% | 2.940,00 |
| 11.12.2024 | 25,19 | 25,99 | 24,86 | 25,77 | 3,54% | 5.741,00 |