23,920€
-2,37%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,96 | 24,14 | 23,67 | 23,92 | -2,39% | 1.496,00 |
| 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 |
| 25.07.2025 | 26,75 | 26,90 | 26,39 | 26,59 | 0,68% | 5.524,00 |
| 24.07.2025 | 26,82 | 26,97 | 26,40 | 26,41 | 1,32% | 13.325,00 |
| 23.07.2025 | 25,84 | 26,36 | 25,52 | 26,06 | 1,36% | 2.949,00 |
| 22.07.2025 | 25,56 | 25,99 | 25,35 | 25,71 | 3,09% | 10.070,00 |
| 21.07.2025 | 24,83 | 25,03 | 24,72 | 24,94 | 0,24% | 3.407,00 |
| 18.07.2025 | 25,20 | 25,21 | 24,62 | 24,88 | 1,30% | 9.444,00 |
| 17.07.2025 | 24,37 | 24,75 | 24,30 | 24,56 | 1,11% | 5.956,00 |
| 16.07.2025 | 24,11 | 24,39 | 23,98 | 24,29 | -0,12% | 4.339,00 |
| 15.07.2025 | 24,16 | 24,49 | 23,93 | 24,32 | 2,77% | 4.341,00 |
| 14.07.2025 | 23,77 | 23,88 | 23,42 | 23,67 | 1,00% | 1.675,00 |
| 11.07.2025 | 23,55 | 23,70 | 23,12 | 23,43 | -3,28% | 4.408,00 |
| 10.07.2025 | 23,82 | 24,38 | 23,12 | 24,23 | -0,35% | 12.787,00 |
| 09.07.2025 | 23,90 | 24,33 | 23,79 | 24,31 | 0,75% | 1.319,00 |
| 08.07.2025 | 23,97 | 24,50 | 23,91 | 24,13 | 3,52% | 3.171,00 |
| 07.07.2025 | 23,44 | 23,69 | 23,15 | 23,31 | -1,83% | 3.033,00 |
| 04.07.2025 | 23,66 | 23,84 | 23,41 | 23,75 | -1,78% | 3.832,00 |
| 03.07.2025 | 24,04 | 24,28 | 23,95 | 24,18 | -1,37% | 1.085,00 |
| 02.07.2025 | 24,53 | 24,77 | 23,99 | 24,51 | -0,28% | 3.088,00 |
| 01.07.2025 | 24,81 | 24,99 | 24,53 | 24,58 | -1,30% | 229,00 |
| 30.06.2025 | 24,98 | 25,23 | 24,66 | 24,91 | -1,66% | 570,00 |
| 27.06.2025 | 25,35 | 25,75 | 24,87 | 25,33 | 4,82% | 13.666,00 |
| 26.06.2025 | 23,92 | 24,29 | 23,92 | 24,16 | 1,83% | 881,00 |
| 25.06.2025 | 23,95 | 24,22 | 23,25 | 23,73 | 1,28% | 7.890,00 |
| 24.06.2025 | 23,68 | 23,99 | 23,00 | 23,43 | 0,75% | 12.399,00 |
| 23.06.2025 | 23,21 | 23,44 | 22,60 | 23,25 | -1,21% | 14.013,00 |
| 20.06.2025 | 23,92 | 24,38 | 23,25 | 23,54 | -3,13% | 2.182,00 |
| 19.06.2025 | 24,48 | 24,85 | 24,06 | 24,30 | 0,35% | 4.044,00 |
| 18.06.2025 | 24,35 | 24,48 | 24,12 | 24,21 | 1,21% | 884,00 |
| 17.06.2025 | 24,03 | 24,22 | 23,68 | 23,92 | -1,83% | 1.427,00 |
| 16.06.2025 | 24,16 | 24,75 | 24,01 | 24,37 | 0,04% | 2.904,00 |
| 13.06.2025 | 23,97 | 24,39 | 23,91 | 24,36 | -0,12% | 825,00 |
| 12.06.2025 | 24,45 | 24,54 | 24,16 | 24,39 | -1,61% | 1.192,00 |
| 11.06.2025 | 24,86 | 25,09 | 24,32 | 24,79 | -0,04% | 3.591,00 |
| 10.06.2025 | 24,86 | 25,26 | 24,64 | 24,80 | -0,86% | 1.534,00 |
| 09.06.2025 | 24,82 | 25,32 | 24,73 | 25,01 | 0,99% | 2.126,00 |
| 06.06.2025 | 24,53 | 24,79 | 24,47 | 24,77 | 0,47% | 1.109,00 |
| 05.06.2025 | 24,57 | 24,77 | 24,28 | 24,65 | 1,02% | 5.509,00 |
| 04.06.2025 | 24,36 | 24,62 | 24,10 | 24,40 | -0,22% | 381,00 |
| 03.06.2025 | 24,17 | 24,79 | 23,55 | 24,46 | 0,80% | 5.661,00 |
| 02.06.2025 | 24,43 | 24,64 | 24,01 | 24,26 | -1,16% | 1.639,00 |
| 30.05.2025 | 24,58 | 24,86 | 24,35 | 24,55 | -1,21% | 2.064,00 |
| 29.05.2025 | 24,67 | 24,89 | 24,37 | 24,85 | 3,28% | 3.764,00 |
| 28.05.2025 | 24,28 | 24,47 | 24,06 | 24,06 | 2,01% | 3.548,00 |
| 27.05.2025 | 23,97 | 24,49 | 23,20 | 23,58 | 0,08% | 9.047,00 |
| 26.05.2025 | 23,68 | 23,84 | 23,41 | 23,56 | 0,99% | 2.419,00 |
| 23.05.2025 | 23,39 | 23,58 | 23,13 | 23,33 | 1,57% | 1.762,00 |
| 22.05.2025 | 23,16 | 23,49 | 22,72 | 22,97 | -1,75% | 2.170,00 |
| 21.05.2025 | 23,43 | 23,59 | 23,14 | 23,38 | -2,01% | 1.577,00 |
| 20.05.2025 | 23,63 | 24,13 | 23,61 | 23,86 | 1,10% | 1.516,00 |
| 19.05.2025 | 23,60 | 23,78 | 23,14 | 23,60 | -1,36% | 4.471,00 |
| 16.05.2025 | 23,69 | 23,99 | 22,83 | 23,93 | -0,71% | 4.562,00 |
| 15.05.2025 | 23,55 | 24,36 | 23,32 | 24,10 | 3,30% | 3.692,00 |
| 14.05.2025 | 23,51 | 23,68 | 23,24 | 23,33 | -0,49% | 862,00 |
| 13.05.2025 | 23,55 | 23,79 | 22,52 | 23,44 | -2,05% | 6.543,00 |
| 12.05.2025 | 23,48 | 24,21 | 23,40 | 23,93 | 1,66% | 2.090,00 |
| 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% | - |