25,860€
0,47%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |