23,825€
2,83%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,82 | 24,05 | 23,10 | 23,82 | 2,78% | 6.187,00 |
| 21.11.2024 | 22,99 | 23,49 | 22,50 | 23,17 | 2,27% | 6.334,00 |
| 20.11.2024 | 23,51 | 23,72 | 22,27 | 22,66 | -4,41% | 22.050,00 |
| 19.11.2024 | 23,69 | 24,38 | 23,51 | 23,70 | 0,00% | 1.667,00 |
| 18.11.2024 | 24,08 | 24,08 | 23,28 | 23,70 | -2,21% | 5.577,00 |
| 15.11.2024 | 23,99 | 24,38 | 23,78 | 24,24 | -0,16% | 2.154,00 |
| 14.11.2024 | 24,19 | 24,39 | 23,43 | 24,28 | 2,90% | 10.922,00 |
| 13.11.2024 | 23,79 | 23,88 | 23,23 | 23,59 | -2,50% | 8.008,00 |
| 12.11.2024 | 24,45 | 24,68 | 24,09 | 24,20 | -2,75% | 2.813,00 |
| 11.11.2024 | 24,82 | 24,99 | 24,48 | 24,88 | 2,20% | 13.807,00 |
| 08.11.2024 | 24,71 | 24,99 | 24,12 | 24,35 | -0,04% | 7.824,00 |
| 07.11.2024 | 24,00 | 24,58 | 23,62 | 24,36 | 5,05% | 8.577,00 |
| 06.11.2024 | 22,97 | 23,75 | 22,78 | 23,19 | 2,79% | 3.865,00 |
| 05.11.2024 | 22,13 | 22,89 | 22,01 | 22,56 | 0,67% | 2.905,00 |
| 04.11.2024 | 22,47 | 22,73 | 22,26 | 22,41 | 0,13% | 17.031,00 |
| 01.11.2024 | 22,65 | 22,82 | 22,02 | 22,38 | -2,80% | 10.665,00 |
| 31.10.2024 | 23,63 | 24,18 | 22,50 | 23,02 | -5,64% | 14.261,00 |
| 30.10.2024 | 24,15 | 24,76 | 23,81 | 24,40 | -0,53% | 2.418,00 |
| 29.10.2024 | 24,59 | 24,67 | 24,28 | 24,53 | 2,02% | 1.876,00 |
| 28.10.2024 | 24,51 | 24,51 | 24,00 | 24,04 | -2,02% | 1.179,00 |
| 25.10.2024 | 24,70 | 24,99 | 24,20 | 24,54 | 1,55% | 4.907,00 |
| 24.10.2024 | 24,24 | 24,86 | 23,98 | 24,16 | 3,09% | 4.147,00 |
| 23.10.2024 | 23,71 | 23,90 | 23,43 | 23,44 | -2,86% | 2.190,00 |
| 22.10.2024 | 23,97 | 24,34 | 23,91 | 24,13 | -1,41% | 9.701,00 |
| 21.10.2024 | 24,64 | 24,80 | 24,21 | 24,47 | -2,30% | 28.788,00 |
| 18.10.2024 | 24,92 | 25,42 | 24,87 | 25,05 | 0,62% | 2.841,00 |
| 17.10.2024 | 24,77 | 25,46 | 24,66 | 24,89 | 1,16% | 4.811,00 |
| 16.10.2024 | 24,35 | 24,87 | 24,01 | 24,61 | 1,09% | 3.419,00 |
| 15.10.2024 | 24,76 | 24,99 | 24,02 | 24,34 | -0,77% | 7.160,00 |
| 14.10.2024 | 24,79 | 24,79 | 24,31 | 24,53 | 0,78% | 1.717,00 |
| 11.10.2024 | 24,31 | 24,80 | 23,95 | 24,34 | 0,25% | 9.914,00 |
| 10.10.2024 | 24,24 | 24,34 | 23,81 | 24,28 | -0,61% | 7.808,00 |
| 09.10.2024 | 24,36 | 24,79 | 23,70 | 24,43 | -0,89% | 28.096,00 |
| 08.10.2024 | 24,04 | 24,94 | 24,03 | 24,65 | 3,18% | 4.348,00 |
| 07.10.2024 | 24,05 | 24,32 | 23,81 | 23,89 | 0,10% | 3.427,00 |
| 04.10.2024 | 23,60 | 24,09 | 23,26 | 23,87 | 1,42% | 2.392,00 |
| 03.10.2024 | 23,33 | 23,87 | 23,04 | 23,53 | -2,69% | 1.609,00 |
| 02.10.2024 | 24,06 | 24,48 | 23,72 | 24,18 | 0,27% | 4.838,00 |
| 01.10.2024 | 24,25 | 24,69 | 23,90 | 24,12 | 1,39% | 7.405,00 |
| 30.09.2024 | 23,60 | 24,27 | 23,60 | 23,79 | 0,40% | 6.077,00 |
| 27.09.2024 | 24,67 | 24,81 | 23,22 | 23,69 | -4,74% | 7.409,00 |
| 26.09.2024 | 24,54 | 24,99 | 24,22 | 24,87 | 3,86% | 15.396,00 |
| 25.09.2024 | 23,89 | 23,95 | 23,52 | 23,95 | -0,23% | 2.279,00 |
| 24.09.2024 | 24,12 | 24,49 | 23,72 | 24,00 | 2,65% | 11.941,00 |
| 23.09.2024 | 23,02 | 23,66 | 23,02 | 23,38 | 0,86% | 3.585,00 |
| 20.09.2024 | 23,01 | 23,26 | 22,82 | 23,18 | -0,83% | 4.151,00 |
| 19.09.2024 | 23,09 | 23,49 | 22,66 | 23,38 | 6,98% | 22.318,00 |
| 18.09.2024 | 21,86 | 21,99 | 21,67 | 21,85 | 0,28% | 715,00 |
| 17.09.2024 | 21,76 | 21,99 | 21,63 | 21,79 | -0,30% | 3.569,00 |
| 16.09.2024 | 21,87 | 21,98 | 21,76 | 21,86 | 0,09% | 2.199,00 |
| 13.09.2024 | 21,85 | 21,97 | 21,73 | 21,84 | 0,09% | 806,00 |
| 12.09.2024 | 21,66 | 21,98 | 21,50 | 21,82 | 2,15% | 3.794,00 |
| 11.09.2024 | 20,83 | 21,37 | 20,79 | 21,36 | 1,30% | 2.653,00 |
| 10.09.2024 | 20,86 | 21,27 | 20,52 | 21,08 | 1,49% | 2.489,00 |
| 09.09.2024 | 20,50 | 20,99 | 20,31 | 20,77 | 3,49% | 2.513,00 |
| 06.09.2024 | 20,72 | 20,88 | 20,02 | 20,07 | -6,54% | 5.864,00 |
| 05.09.2024 | 21,35 | 21,99 | 21,02 | 21,48 | 4,00% | 6.775,00 |
| 04.09.2024 | 20,92 | 21,15 | 20,52 | 20,65 | -5,36% | 7.384,00 |
| 03.09.2024 | 22,24 | 22,49 | 21,65 | 21,82 | -2,42% | 5.987,00 |
| 02.09.2024 | 22,26 | 22,49 | 22,03 | 22,36 | 0,13% | 2.025,00 |
| 30.08.2024 | 22,00 | 22,41 | 22,00 | 22,33 | 2,71% | 1.014,00 |
| 29.08.2024 | 21,53 | 22,03 | 21,42 | 21,74 | 1,66% | 2.103,00 |
| 28.08.2024 | 21,49 | 21,78 | 21,23 | 21,39 | 1,98% | 4.457,00 |
| 27.08.2024 | 20,81 | 21,08 | 20,51 | 20,97 | -0,40% | 2.140,00 |
| 26.08.2024 | 21,58 | 21,66 | 20,61 | 21,06 | -1,73% | 3.635,00 |
| 23.08.2024 | 21,36 | 21,70 | 21,11 | 21,43 | -0,97% | 3.437,00 |
| 22.08.2024 | 21,73 | 21,90 | 21,38 | 21,64 | -1,07% | 1.300,00 |
| 21.08.2024 | 21,86 | 22,41 | 21,40 | 21,87 | 2,48% | 5.667,00 |
| 20.08.2024 | 21,64 | 21,69 | 21,22 | 21,34 | -3,33% | 1.962,00 |
| 19.08.2024 | 22,00 | 22,19 | 21,75 | 22,08 | -0,38% | 3.134,00 |
| 16.08.2024 | 22,21 | 22,49 | 21,94 | 22,16 | 4,21% | 7.473,00 |
| 15.08.2024 | 21,11 | 21,48 | 20,68 | 21,27 | 1,62% | 4.901,00 |
| 14.08.2024 | 21,18 | 21,47 | 20,61 | 20,93 | -3,37% | 3.951,00 |
| 13.08.2024 | 21,22 | 21,99 | 21,10 | 21,66 | 6,02% | 9.278,00 |
| 12.08.2024 | 20,42 | 20,63 | 20,22 | 20,43 | -0,54% | 4.008,00 |
| 09.08.2024 | 20,31 | 20,69 | 20,12 | 20,54 | 3,94% | 1.635,00 |
| 08.08.2024 | 19,84 | 20,07 | 19,21 | 19,76 | -2,02% | 6.920,00 |
| 07.08.2024 | 20,40 | 21,30 | 20,00 | 20,17 | 4,50% | 14.561,00 |
| 06.08.2024 | 19,68 | 19,97 | 18,76 | 19,30 | 4,55% | 17.516,00 |
| 05.08.2024 | 16,97 | 18,73 | 16,81 | 18,46 | -0,78% | 24.343,00 |
| 02.08.2024 | 19,38 | 19,58 | 17,96 | 18,60 | -10,13% | 42.944,00 |
| 01.08.2024 | 21,41 | 21,48 | 20,52 | 20,70 | -3,70% | 7.183,00 |
| 31.07.2024 | 19,89 | 21,79 | 19,81 | 21,50 | 10,47% | 6.242,00 |
| 30.07.2024 | 19,34 | 19,63 | 19,33 | 19,46 | 0,27% | 525,00 |
| 29.07.2024 | 19,60 | 19,80 | 19,21 | 19,41 | 1,64% | 4.033,00 |
| 26.07.2024 | 18,60 | 19,20 | 18,51 | 19,09 | 4,32% | 8.526,00 |
| 25.07.2024 | 18,79 | 19,00 | 18,01 | 18,30 | -7,01% | 30.717,00 |
| 24.07.2024 | 20,33 | 20,44 | 19,35 | 19,68 | -2,87% | 8.729,00 |
| 23.07.2024 | 20,25 | 20,49 | 20,21 | 20,27 | -0,34% | 6.531,00 |
| 22.07.2024 | 20,48 | 20,67 | 19,87 | 20,34 | -3,56% | 18.599,00 |
| 19.07.2024 | 21,11 | 21,25 | 20,62 | 21,09 | -1,24% | 8.711,00 |
| 18.07.2024 | 21,50 | 22,03 | 21,23 | 21,35 | -2,00% | 6.094,00 |
| 17.07.2024 | 22,13 | 22,50 | 21,72 | 21,79 | -1,27% | 11.623,00 |
| 16.07.2024 | 22,01 | 22,50 | 21,86 | 22,07 | 4,03% | 37.979,00 |
| 15.07.2024 | 21,76 | 21,93 | 21,11 | 21,21 | -1,33% | 10.994,00 |
| 12.07.2024 | 21,79 | 22,08 | 21,32 | 21,50 | -1,35% | 6.061,00 |
| 11.07.2024 | 21,90 | 22,13 | 21,39 | 21,79 | -2,72% | 18.101,00 |
| 10.07.2024 | 22,03 | 22,70 | 22,03 | 22,40 | 1,50% | 19.219,00 |
| 09.07.2024 | 22,10 | 22,20 | 21,81 | 22,07 | 1,35% | 15.205,00 |
| 08.07.2024 | 21,25 | 21,99 | 20,87 | 21,78 | 1,92% | 34.606,00 |