21,320€
1,99%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 21,34 | 21,53 | 21,02 | 21,32 | 1,99% | 10.177,00 |
| 03.07.2024 | 21,19 | 21,99 | 20,81 | 20,91 | -3,20% | 13.566,00 |
| 02.07.2024 | 21,65 | 21,94 | 21,41 | 21,60 | 2,20% | 3.827,00 |
| 28.06.2024 | 21,09 | 21,14 | 20,88 | 21,13 | -2,85% | 5.346,00 |
| 27.06.2024 | 21,03 | 21,80 | 20,82 | 21,75 | 4,57% | 67.610,00 |
| 26.06.2024 | 20,59 | 21,20 | 20,59 | 20,80 | 1,17% | 13.335,00 |
| 25.06.2024 | 20,20 | 20,56 | 20,18 | 20,56 | 4,68% | 7.410,00 |
| 24.06.2024 | 19,72 | 19,80 | 19,48 | 19,64 | -0,26% | 3.470,00 |
| 21.06.2024 | 19,74 | 19,75 | 19,62 | 19,69 | -1,20% | 1.085,00 |
| 20.06.2024 | 20,15 | 20,19 | 19,93 | 19,93 | -0,39% | 2.175,00 |
| 19.06.2024 | 20,13 | 20,15 | 19,92 | 20,01 | 0,17% | 6.300,00 |
| 18.06.2024 | 19,80 | 20,10 | 19,62 | 19,98 | -0,12% | 32.795,00 |
| 17.06.2024 | 19,96 | 20,10 | 19,76 | 20,00 | -1,91% | 7.670,00 |
| 14.06.2024 | 20,20 | 20,42 | 20,07 | 20,39 | 2,86% | 12.775,00 |
| 13.06.2024 | 20,00 | 20,12 | 19,82 | 19,82 | -1,91% | 3.960,00 |
| 12.06.2024 | 20,28 | 20,50 | 20,06 | 20,21 | 0,00% | 13.155,00 |
| 11.06.2024 | 20,24 | 20,39 | 20,06 | 20,21 | -1,41% | 11.085,00 |
| 10.06.2024 | 20,08 | 20,56 | 20,03 | 20,50 | 6,39% | 18.570,00 |
| 07.06.2024 | 19,10 | 19,40 | 19,08 | 19,27 | 0,23% | 3.040,00 |
| 06.06.2024 | 19,27 | 19,40 | 19,18 | 19,22 | 0,12% | 8.260,00 |
| 05.06.2024 | 18,90 | 19,20 | 18,73 | 19,20 | -1,70% | 10.185,00 |
| 04.06.2024 | 19,56 | 19,72 | 19,42 | 19,53 | 1,29% | 12.750,00 |
| 03.06.2024 | 19,45 | 19,62 | 19,28 | 19,28 | 1,84% | 16.850,00 |
| 31.05.2024 | 19,00 | 19,10 | 18,86 | 18,94 | 1,31% | 4.730,00 |
| 30.05.2024 | 18,60 | 18,82 | 18,50 | 18,69 | 0,56% | 12.920,00 |
| 29.05.2024 | 18,66 | 19,20 | 18,30 | 18,59 | -0,71% | 17.375,00 |
| 28.05.2024 | 18,79 | 18,86 | 18,60 | 18,72 | -0,45% | 5.005,00 |
| 27.05.2024 | 18,60 | 19,00 | 18,50 | 18,80 | 2,51% | 7.590,00 |
| 24.05.2024 | 18,22 | 18,55 | 18,22 | 18,34 | 3,73% | 3.040,00 |
| 23.05.2024 | 17,80 | 17,97 | 17,68 | 17,68 | 1,63% | 1.265,00 |
| 22.05.2024 | 17,37 | 17,52 | 17,36 | 17,40 | -0,43% | 1.770,00 |
| 21.05.2024 | 17,46 | 17,68 | 17,46 | 17,48 | 1,51% | 3.715,00 |
| 20.05.2024 | 17,12 | 17,30 | 17,12 | 17,22 | 1,15% | 845,00 |
| 17.05.2024 | 17,16 | 17,22 | 17,02 | 17,02 | 0,31% | 1.670,00 |
| 16.05.2024 | 17,15 | 17,15 | 16,97 | 16,97 | -0,19% | 4.305,00 |
| 15.05.2024 | 17,00 | 17,24 | 16,98 | 17,00 | -1,39% | 2.120,00 |
| 14.05.2024 | 17,12 | 17,31 | 17,00 | 17,24 | 1,75% | 8.830,00 |
| 13.05.2024 | 17,12 | 17,12 | 16,94 | 16,94 | -1,24% | 595,00 |
| 10.05.2024 | 17,33 | 17,60 | 17,16 | 17,16 | 0,75% | 4.610,00 |
| 09.05.2024 | 17,04 | 17,04 | 16,85 | 17,03 | -0,65% | 640,00 |
| 08.05.2024 | 17,12 | 17,14 | 17,00 | 17,14 | -3,05% | 1.400,00 |
| 07.05.2024 | 17,72 | 18,00 | 17,60 | 17,68 | -0,32% | 25.875,00 |
| 06.05.2024 | 17,51 | 17,74 | 17,40 | 17,74 | 0,93% | 2.165,00 |
| 03.05.2024 | 17,40 | 17,57 | 17,40 | 17,57 | 0,48% | 3.080,00 |
| 02.05.2024 | 17,38 | 17,54 | 17,26 | 17,49 | 0,97% | 3.580,00 |
| 30.04.2024 | 17,30 | 17,48 | 17,30 | 17,32 | 3,71% | 14.340,00 |
| 29.04.2024 | 16,48 | 16,70 | 16,20 | 16,70 | 1,21% | 7.380,00 |
| 26.04.2024 | 16,20 | 16,80 | 16,04 | 16,50 | 5,10% | 8.785,00 |
| 25.04.2024 | 15,99 | 15,99 | 15,46 | 15,70 | -4,87% | 11.185,00 |
| 24.04.2024 | 16,49 | 16,67 | 16,49 | 16,50 | 1,93% | 2.795,00 |
| 23.04.2024 | 16,12 | 16,22 | 15,98 | 16,19 | -0,52% | 9.900,00 |
| 22.04.2024 | 16,05 | 16,28 | 16,00 | 16,28 | 0,74% | 4.980,00 |
| 19.04.2024 | 16,38 | 16,40 | 16,02 | 16,16 | -3,53% | 11.690,00 |
| 18.04.2024 | 16,73 | 16,84 | 16,62 | 16,75 | 0,34% | 3.010,00 |
| 17.04.2024 | 16,76 | 16,98 | 16,55 | 16,69 | -2,84% | 11.050,00 |
| 16.04.2024 | 17,24 | 17,29 | 16,70 | 17,18 | -3,61% | 18.670,00 |
| 15.04.2024 | 17,93 | 17,93 | 17,75 | 17,82 | 1,11% | 4.780,00 |
| 12.04.2024 | 17,88 | 17,94 | 17,63 | 17,63 | -0,52% | 10.800,00 |
| 11.04.2024 | 17,57 | 18,14 | 17,50 | 17,72 | 3,82% | 16.885,00 |
| 10.04.2024 | 17,24 | 17,24 | 17,07 | 17,07 | -0,65% | 5.840,00 |
| 09.04.2024 | 17,38 | 17,38 | 17,18 | 17,18 | 0,73% | 5.285,00 |
| 08.04.2024 | 16,77 | 17,16 | 16,77 | 17,06 | -0,37% | 10.305,00 |
| 05.04.2024 | 16,99 | 17,14 | 16,93 | 17,12 | 2,37% | 4.745,00 |
| 04.04.2024 | 16,97 | 16,97 | 16,72 | 16,72 | 0,63% | 4.260,00 |
| 03.04.2024 | 16,63 | 16,73 | 16,49 | 16,62 | 0,29% | 2.650,00 |
| 02.04.2024 | 16,72 | 16,75 | 16,41 | 16,57 | -0,96% | 4.745,00 |
| 28.03.2024 | 16,75 | 16,86 | 16,72 | 16,73 | -1,90% | 6.690,00 |
| 27.03.2024 | 17,00 | 17,14 | 17,00 | 17,06 | 0,83% | 2.015,00 |
| 26.03.2024 | 16,96 | 17,02 | 16,82 | 16,92 | -0,42% | 2.235,00 |
| 25.03.2024 | 16,99 | 17,09 | 16,80 | 16,99 | 0,31% | 7.645,00 |
| 22.03.2024 | 16,90 | 16,94 | 16,75 | 16,94 | 0,64% | 3.165,00 |
| 21.03.2024 | 16,46 | 16,83 | 16,46 | 16,83 | 3,88% | 5.490,00 |
| 20.03.2024 | 16,03 | 16,24 | 15,96 | 16,20 | 0,75% | 5.100,00 |
| 19.03.2024 | 15,84 | 16,12 | 15,84 | 16,08 | 2,45% | 5.840,00 |
| 18.03.2024 | 15,65 | 15,70 | 15,57 | 15,70 | 1,40% | 5.595,00 |
| 15.03.2024 | 15,53 | 15,55 | 15,37 | 15,48 | 0,21% | 710,00 |
| 14.03.2024 | 15,35 | 15,52 | 15,35 | 15,45 | 1,85% | 835,00 |
| 13.03.2024 | 15,32 | 15,32 | 15,16 | 15,17 | -1,51% | 5.900,00 |
| 12.03.2024 | 15,38 | 15,47 | 15,18 | 15,40 | -0,44% | 3.815,00 |
| 11.03.2024 | 15,64 | 15,64 | 15,24 | 15,47 | -3,28% | 11.255,00 |
| 08.03.2024 | 16,12 | 16,25 | 15,99 | 15,99 | -1,53% | 3.335,00 |
| 07.03.2024 | 16,10 | 16,36 | 16,03 | 16,24 | 0,02% | 4.620,00 |
| 06.03.2024 | 16,12 | 16,25 | 15,98 | 16,24 | -0,27% | 3.780,00 |
| 05.03.2024 | 16,40 | 16,44 | 16,08 | 16,28 | 1,60% | 4.385,00 |
| 04.03.2024 | 15,99 | 16,20 | 15,99 | 16,02 | 1,37% | 3.210,00 |
| 01.03.2024 | 15,88 | 16,03 | 15,78 | 15,81 | 1,05% | 2.600,00 |
| 29.02.2024 | 15,60 | 15,74 | 15,60 | 15,64 | 0,15% | 2.715,00 |
| 28.02.2024 | 15,68 | 15,77 | 15,52 | 15,62 | -0,13% | 4.230,00 |
| 27.02.2024 | 15,62 | 15,86 | 15,62 | 15,64 | -0,74% | 1.330,00 |
| 26.02.2024 | 15,72 | 15,76 | 15,54 | 15,76 | -1,97% | 1.845,00 |
| 23.02.2024 | 16,07 | 16,16 | 15,90 | 16,07 | 0,45% | 5.450,00 |
| 22.02.2024 | 15,72 | 16,05 | 15,72 | 16,00 | 3,36% | 8.290,00 |
| 21.02.2024 | 15,46 | 15,60 | 15,44 | 15,48 | 1,47% | 3.395,00 |
| 20.02.2024 | 15,17 | 15,36 | 15,11 | 15,26 | 0,50% | 2.770,00 |
| 19.02.2024 | 15,16 | 15,32 | 15,16 | 15,18 | 1,07% | 3.040,00 |
| 16.02.2024 | 15,13 | 15,16 | 15,02 | 15,02 | -1,73% | 3.375,00 |
| 15.02.2024 | 15,12 | 15,28 | 15,01 | 15,28 | 1,54% | 2.365,00 |
| 14.02.2024 | 15,04 | 15,17 | 14,84 | 15,05 | -1,39% | 4.755,00 |
| 13.02.2024 | 15,40 | 15,50 | 15,15 | 15,26 | 1,09% | 3.275,00 |
| 12.02.2024 | 15,16 | 15,18 | 15,03 | 15,10 | -0,37% | 8.335,00 |