26,785€
-1,96%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,76 | 26,80 | 26,73 | 26,76 | -2,05% | - |
| 15.12.2025 | 27,18 | 27,35 | 26,83 | 27,32 | 1,60% | 2.676,00 |
| 12.12.2025 | 27,42 | 27,44 | 26,88 | 26,89 | 0,66% | 299,00 |
| 11.12.2025 | 26,49 | 26,93 | 26,35 | 26,72 | -0,76% | 4.999,00 |
| 10.12.2025 | 26,80 | 27,08 | 26,79 | 26,92 | -0,87% | 1.450,00 |
| 09.12.2025 | 27,15 | 27,32 | 27,01 | 27,16 | 0,59% | 634,00 |
| 08.12.2025 | 27,19 | 27,20 | 26,99 | 27,00 | -0,97% | 314,00 |
| 05.12.2025 | 27,24 | 27,58 | 26,95 | 27,26 | -0,26% | 1.557,00 |
| 04.12.2025 | 27,36 | 27,53 | 27,13 | 27,33 | 1,79% | 1.659,00 |
| 03.12.2025 | 26,88 | 27,17 | 26,61 | 26,85 | -2,42% | 154,00 |
| 02.12.2025 | 27,04 | 27,73 | 26,82 | 27,52 | 0,60% | 2.564,00 |
| 01.12.2025 | 27,19 | 27,55 | 27,14 | 27,35 | -0,96% | 269,00 |
| 28.11.2025 | 27,60 | 27,92 | 27,40 | 27,62 | -0,07% | 1.155,00 |
| 27.11.2025 | 27,32 | 27,79 | 27,32 | 27,64 | 2,35% | 767,00 |
| 26.11.2025 | 26,89 | 27,15 | 26,73 | 27,00 | 1,64% | 1.047,00 |
| 25.11.2025 | 26,18 | 26,73 | 26,01 | 26,57 | -0,17% | 1.909,00 |
| 24.11.2025 | 26,68 | 26,86 | 25,89 | 26,61 | 0,19% | 2.970,00 |
| 21.11.2025 | 26,05 | 26,58 | 25,55 | 26,56 | 0,59% | 5.678,00 |
| 20.11.2025 | 26,95 | 27,34 | 26,35 | 26,41 | 0,13% | 2.719,00 |
| 19.11.2025 | 26,26 | 26,58 | 26,15 | 26,37 | -1,57% | 2.319,00 |
| 18.11.2025 | 26,35 | 27,06 | 26,13 | 26,79 | -4,83% | 5.230,00 |
| 17.11.2025 | 28,38 | 28,95 | 28,14 | 28,15 | 0,77% | 2.347,00 |
| 14.11.2025 | 28,26 | 28,50 | 27,04 | 27,94 | -2,95% | 4.397,00 |
| 13.11.2025 | 29,76 | 29,99 | 28,47 | 28,79 | -1,35% | 1.874,00 |
| 12.11.2025 | 29,19 | 29,38 | 29,00 | 29,18 | 2,28% | 1.565,00 |
| 11.11.2025 | 28,46 | 29,09 | 28,08 | 28,53 | -0,09% | 3.543,00 |
| 10.11.2025 | 28,76 | 29,06 | 28,40 | 28,56 | -0,54% | 1.506,00 |
| 07.11.2025 | 29,08 | 29,39 | 28,01 | 28,71 | -1,51% | 5.730,00 |
| 06.11.2025 | 29,30 | 29,46 | 28,84 | 29,15 | 1,23% | 8.830,00 |
| 05.11.2025 | 28,41 | 28,80 | 28,01 | 28,80 | -2,16% | 2.836,00 |
| 04.11.2025 | 29,29 | 30,09 | 28,43 | 29,43 | -3,32% | 14.786,00 |
| 03.11.2025 | 30,05 | 30,58 | 30,05 | 30,44 | 0,89% | 8.867,00 |
| 31.10.2025 | 29,76 | 30,22 | 29,66 | 30,17 | 5,18% | 9.149,00 |
| 30.10.2025 | 27,66 | 28,87 | 27,26 | 28,69 | 5,69% | 6.323,00 |
| 29.10.2025 | 27,30 | 27,63 | 26,97 | 27,14 | -0,66% | 2.857,00 |
| 28.10.2025 | 26,48 | 27,49 | 26,33 | 27,32 | 3,48% | 9.378,00 |
| 27.10.2025 | 26,58 | 26,72 | 26,28 | 26,40 | 3,94% | 1.785,00 |
| 24.10.2025 | 25,62 | 25,97 | 25,36 | 25,40 | 0,04% | 3.052,00 |
| 23.10.2025 | 25,06 | 25,59 | 25,01 | 25,39 | 0,16% | 1.555,00 |
| 22.10.2025 | 25,55 | 25,56 | 25,07 | 25,35 | -1,11% | 2.715,00 |
| 21.10.2025 | 25,57 | 25,87 | 25,53 | 25,64 | -2,51% | 1.134,00 |
| 20.10.2025 | 26,07 | 26,39 | 25,91 | 26,30 | 2,67% | 3.736,00 |
| 17.10.2025 | 25,64 | 25,74 | 25,13 | 25,61 | -1,65% | 8.215,00 |
| 16.10.2025 | 25,84 | 26,27 | 25,71 | 26,04 | 1,17% | 12.080,00 |
| 15.10.2025 | 25,55 | 26,00 | 25,14 | 25,74 | 4,57% | 4.449,00 |
| 14.10.2025 | 24,19 | 24,70 | 24,01 | 24,62 | 2,26% | 1.261,00 |
| 10.10.2025 | 25,15 | 25,15 | 24,06 | 24,07 | -6,71% | 11.105,00 |
| 09.10.2025 | 25,56 | 25,97 | 25,51 | 25,80 | 1,38% | 5.150,00 |
| 08.10.2025 | 25,28 | 25,69 | 24,89 | 25,45 | 2,97% | 3.677,00 |
| 07.10.2025 | 25,40 | 25,57 | 24,48 | 24,72 | -3,53% | 20.091,00 |
| 06.10.2025 | 25,24 | 25,84 | 25,03 | 25,62 | 2,50% | 22.285,00 |
| 03.10.2025 | 24,64 | 25,02 | 24,64 | 25,00 | 11,73% | 4.812,00 |
| 02.10.2025 | 22,58 | 22,58 | 22,10 | 22,37 | 0,34% | 1.820,00 |
| 01.10.2025 | 22,22 | 22,45 | 21,59 | 22,30 | -0,09% | 1.178,00 |
| 30.09.2025 | 22,66 | 22,75 | 22,12 | 22,32 | -0,78% | 1.038,00 |
| 29.09.2025 | 22,42 | 22,56 | 22,21 | 22,49 | 0,16% | 2.631,00 |
| 26.09.2025 | 22,58 | 22,69 | 22,23 | 22,46 | -2,45% | 2.686,00 |
| 25.09.2025 | 23,00 | 23,27 | 22,83 | 23,02 | -0,90% | 905,00 |
| 24.09.2025 | 23,08 | 23,69 | 22,97 | 23,23 | 4,03% | 937,00 |
| 23.09.2025 | 22,21 | 22,40 | 22,20 | 22,33 | 0,52% | 531,00 |
| 22.09.2025 | 22,31 | 22,39 | 22,01 | 22,22 | -0,56% | 1.167,00 |
| 19.09.2025 | 22,33 | 22,47 | 22,10 | 22,34 | -1,97% | 1.975,00 |
| 18.09.2025 | 22,81 | 22,99 | 22,65 | 22,79 | -0,78% | 6.094,00 |
| 17.09.2025 | 22,78 | 22,98 | 22,51 | 22,97 | 0,17% | 2.472,00 |
| 16.09.2025 | 23,57 | 23,63 | 22,68 | 22,93 | -2,94% | 3.877,00 |
| 15.09.2025 | 23,63 | 23,63 | 23,41 | 23,63 | -0,06% | 27,00 |
| 12.09.2025 | 23,65 | 23,68 | 23,60 | 23,64 | -2,21% | - |
| 10.09.2025 | 23,70 | 24,64 | 23,70 | 24,18 | 4,09% | 8.176,00 |
| 09.09.2025 | 22,98 | 23,41 | 22,83 | 23,23 | 1,37% | 7.378,00 |
| 08.09.2025 | 22,64 | 22,93 | 22,53 | 22,91 | 1,53% | 1.673,00 |
| 05.09.2025 | 22,42 | 22,78 | 22,29 | 22,57 | 0,33% | 4.341,00 |
| 04.09.2025 | 22,02 | 22,50 | 22,02 | 22,49 | 0,90% | 4.188,00 |
| 03.09.2025 | 22,19 | 22,49 | 22,01 | 22,29 | -2,81% | 3.133,00 |
| 02.09.2025 | 23,03 | 23,09 | 22,71 | 22,94 | -1,33% | 2.659,00 |
| 01.09.2025 | 23,23 | 23,37 | 23,04 | 23,25 | -1,00% | 1.848,00 |
| 29.08.2025 | 23,69 | 23,81 | 23,28 | 23,48 | -2,96% | 8.957,00 |
| 28.08.2025 | 24,04 | 24,39 | 23,95 | 24,20 | 2,22% | 1.495,00 |
| 27.08.2025 | 23,66 | 23,80 | 23,51 | 23,67 | -0,48% | 1.588,00 |
| 26.08.2025 | 23,73 | 23,84 | 23,51 | 23,79 | -0,67% | 1.686,00 |
| 25.08.2025 | 23,96 | 24,14 | 23,67 | 23,95 | -2,27% | 2.360,00 |
| 22.08.2025 | 24,07 | 24,78 | 23,81 | 24,50 | 2,79% | 4.187,00 |
| 21.08.2025 | 24,00 | 24,11 | 23,81 | 23,84 | -1,10% | 3.227,00 |
| 20.08.2025 | 24,27 | 24,38 | 24,01 | 24,10 | -1,83% | 3.078,00 |
| 19.08.2025 | 24,79 | 24,99 | 24,42 | 24,55 | -1,98% | 3.050,00 |
| 18.08.2025 | 24,71 | 25,05 | 24,61 | 25,05 | 1,58% | 1.235,00 |
| 15.08.2025 | 24,83 | 25,02 | 24,36 | 24,66 | 0,69% | 1.807,00 |
| 14.08.2025 | 24,33 | 24,69 | 24,33 | 24,49 | -1,78% | 142,00 |
| 13.08.2025 | 24,79 | 25,28 | 24,78 | 24,93 | -1,38% | 4.988,00 |
| 12.08.2025 | 25,04 | 25,55 | 24,65 | 25,28 | 2,45% | 2.110,00 |
| 11.08.2025 | 25,04 | 25,05 | 24,03 | 24,68 | -1,16% | 5.913,00 |
| 08.08.2025 | 24,66 | 25,14 | 24,42 | 24,97 | 3,29% | 1.343,00 |
| 07.08.2025 | 24,45 | 25,10 | 23,90 | 24,17 | -0,70% | 3.452,00 |
| 06.08.2025 | 24,32 | 24,49 | 24,17 | 24,34 | 0,60% | 1.301,00 |
| 05.08.2025 | 24,45 | 24,58 | 24,01 | 24,20 | -2,56% | 1.775,00 |
| 04.08.2025 | 24,30 | 24,99 | 24,16 | 24,83 | -0,94% | 4.764,00 |
| 01.08.2025 | 25,10 | 25,27 | 24,71 | 25,07 | -4,55% | 4.117,00 |
| 31.07.2025 | 27,53 | 27,96 | 26,25 | 26,26 | -2,40% | 4.424,00 |
| 30.07.2025 | 26,78 | 27,19 | 26,54 | 26,91 | 3,72% | 4.048,00 |
| 29.07.2025 | 26,06 | 26,35 | 25,81 | 25,94 | -0,65% | 796,00 |
| 28.07.2025 | 26,29 | 26,37 | 25,93 | 26,11 | -1,79% | 999,00 |