27,075€
0,84%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 25,88 | 27,13 | 25,83 | 27,13 | 0,46% | 3.083,00 |
| 29.04.2026 | 27,20 | 27,20 | 27,00 | 27,00 | 0,37% | 8,00 |
| 28.04.2026 | 27,35 | 27,58 | 26,70 | 26,90 | -3,24% | 4.451,00 |
| 27.04.2026 | 28,45 | 29,40 | 26,65 | 27,80 | -1,07% | 5.191,00 |
| 24.04.2026 | 27,93 | 28,38 | 27,75 | 28,10 | 0,00% | 1.607,00 |
| 23.04.2026 | 28,03 | 29,95 | 27,55 | 28,10 | 4,46% | 2.604,00 |
| 22.04.2026 | 27,00 | 27,00 | 26,75 | 26,90 | -3,06% | 1.789,00 |
| 21.04.2026 | 27,85 | 28,20 | 27,60 | 27,75 | 0,18% | 1.027,00 |
| 20.04.2026 | 27,70 | 27,95 | 27,18 | 27,70 | -1,42% | 1.841,00 |
| 17.04.2026 | 27,55 | 28,35 | 27,35 | 28,10 | 2,27% | 2.905,00 |
| 16.04.2026 | 27,95 | 28,10 | 27,20 | 27,48 | -1,70% | 4.328,00 |
| 15.04.2026 | 27,65 | 28,15 | 27,60 | 27,95 | 5,37% | 3.177,00 |
| 14.04.2026 | 26,65 | 26,75 | 26,25 | 26,53 | 1,24% | 18,00 |
| 13.04.2026 | 26,25 | 26,40 | 25,65 | 26,20 | 0,87% | 2.477,00 |
| 10.04.2026 | 25,78 | 26,00 | 25,75 | 25,98 | -0,76% | 672,00 |
| 09.04.2026 | 26,40 | 26,40 | 25,95 | 26,18 | -1,69% | 419,00 |
| 08.04.2026 | 26,55 | 27,03 | 26,35 | 26,63 | 3,50% | 2.896,00 |
| 07.04.2026 | 25,93 | 26,10 | 25,50 | 25,73 | -0,56% | 4.551,00 |
| 02.04.2026 | 25,34 | 26,13 | 24,93 | 25,87 | 1,35% | 6.457,00 |
| 01.04.2026 | 25,80 | 26,20 | 25,27 | 25,53 | 2,28% | 2.426,00 |
| 31.03.2026 | 24,70 | 24,97 | 24,23 | 24,96 | 2,02% | 5.377,00 |
| 30.03.2026 | 24,52 | 25,06 | 24,21 | 24,46 | -1,51% | 5.044,00 |
| 27.03.2026 | 25,49 | 25,69 | 24,58 | 24,84 | -4,09% | 5.965,00 |
| 26.03.2026 | 25,99 | 26,12 | 25,51 | 25,90 | -2,30% | 4.328,00 |
| 25.03.2026 | 26,48 | 26,83 | 26,35 | 26,51 | 0,84% | 2.009,00 |
| 24.03.2026 | 26,27 | 26,68 | 26,15 | 26,29 | -3,33% | 1.239,00 |
| 23.03.2026 | 26,00 | 27,61 | 25,24 | 27,19 | 2,26% | 17.373,00 |
| 20.03.2026 | 26,51 | 26,89 | 26,33 | 26,59 | 1,57% | 3.864,00 |
| 19.03.2026 | 26,44 | 26,51 | 25,90 | 26,18 | -0,72% | 3.529,00 |
| 18.03.2026 | 26,57 | 26,81 | 26,05 | 26,37 | -0,25% | 3.680,00 |
| 17.03.2026 | 26,13 | 26,67 | 25,90 | 26,44 | -0,43% | 1.017,00 |
| 16.03.2026 | 26,39 | 26,87 | 26,17 | 26,55 | 0,76% | 28.647,00 |
| 13.03.2026 | 26,51 | 26,88 | 26,16 | 26,35 | -0,88% | 5.079,00 |
| 12.03.2026 | 26,64 | 26,89 | 26,46 | 26,59 | 0,87% | 3.696,00 |
| 11.03.2026 | 26,47 | 26,65 | 26,12 | 26,36 | -2,48% | 4.794,00 |
| 10.03.2026 | 27,00 | 27,04 | 26,99 | 27,03 | 6,46% | - |
| 09.03.2026 | 25,48 | 25,50 | 25,16 | 25,39 | -2,12% | 2.764,00 |
| 06.03.2026 | 26,18 | 26,59 | 25,89 | 25,94 | -0,31% | 3.124,00 |
| 05.03.2026 | 26,71 | 27,22 | 25,76 | 26,02 | -3,33% | 2.490,00 |
| 04.03.2026 | 25,76 | 27,27 | 25,76 | 26,91 | 4,83% | 5.373,00 |
| 03.03.2026 | 26,20 | 26,48 | 25,02 | 25,67 | -7,09% | 11.470,00 |
| 02.03.2026 | 27,47 | 27,91 | 26,72 | 27,63 | -2,16% | 11.892,00 |
| 27.02.2026 | 28,45 | 28,45 | 28,02 | 28,24 | 0,64% | 3.047,00 |
| 26.02.2026 | 27,77 | 28,24 | 27,53 | 28,06 | 3,56% | 2.471,00 |
| 25.02.2026 | 26,81 | 27,26 | 26,66 | 27,10 | 2,05% | 3.228,00 |
| 24.02.2026 | 26,36 | 26,59 | 26,30 | 26,55 | -1,83% | 4.531,00 |
| 23.02.2026 | 27,28 | 27,32 | 26,71 | 27,05 | -0,81% | 6.139,00 |
| 20.02.2026 | 27,15 | 27,76 | 26,92 | 27,27 | -0,15% | 5.790,00 |
| 19.02.2026 | 27,29 | 27,67 | 27,07 | 27,31 | 0,39% | 4.262,00 |
| 18.02.2026 | 27,03 | 27,51 | 26,80 | 27,20 | -0,51% | 1.056,00 |
| 17.02.2026 | 26,99 | 27,62 | 26,68 | 27,34 | -2,36% | 6.069,00 |
| 16.02.2026 | 28,25 | 28,63 | 27,98 | 28,00 | -2,61% | 5.740,00 |
| 13.02.2026 | 28,67 | 28,93 | 28,39 | 28,75 | -6,53% | 1.752,00 |
| 12.02.2026 | 30,93 | 31,29 | 30,51 | 30,76 | -2,66% | 1.861,00 |
| 11.02.2026 | 31,98 | 31,98 | 31,60 | 31,60 | 3,15% | 1.119,00 |
| 10.02.2026 | 30,51 | 30,89 | 30,51 | 30,64 | -3,54% | 2.328,00 |
| 09.02.2026 | 31,02 | 32,12 | 30,61 | 31,76 | 9,22% | 10.905,00 |
| 06.02.2026 | 28,79 | 29,29 | 28,57 | 29,08 | 3,97% | 1.073,00 |
| 05.02.2026 | 28,02 | 28,32 | 27,51 | 27,97 | -0,83% | 1.747,00 |
| 04.02.2026 | 27,87 | 28,52 | 27,86 | 28,21 | -2,10% | 3.589,00 |
| 03.02.2026 | 29,24 | 29,48 | 28,54 | 28,81 | -1,30% | 1.353,00 |
| 02.02.2026 | 28,81 | 29,49 | 28,72 | 29,19 | -0,32% | 2.620,00 |
| 30.01.2026 | 29,15 | 29,48 | 28,90 | 29,29 | 5,04% | 3.351,00 |
| 29.01.2026 | 28,98 | 28,98 | 27,82 | 27,88 | -1,47% | 1.484,00 |
| 28.01.2026 | 27,87 | 28,31 | 27,57 | 28,30 | 2,04% | 2.594,00 |
| 27.01.2026 | 27,59 | 28,00 | 27,52 | 27,73 | 0,25% | 1.937,00 |
| 26.01.2026 | 28,09 | 28,32 | 27,66 | 27,66 | -1,50% | 5.296,00 |
| 23.01.2026 | 28,37 | 29,11 | 28,08 | 28,08 | -1,21% | 12.741,00 |
| 22.01.2026 | 28,24 | 28,64 | 28,02 | 28,43 | 0,11% | 8.966,00 |
| 21.01.2026 | 28,07 | 28,75 | 27,80 | 28,40 | 2,23% | 8.154,00 |
| 20.01.2026 | 27,95 | 27,95 | 27,67 | 27,78 | -1,37% | 4.184,00 |
| 19.01.2026 | 28,42 | 28,70 | 28,14 | 28,16 | -0,19% | 1.466,00 |
| 16.01.2026 | 28,21 | 28,39 | 28,21 | 28,22 | -1,76% | 701,00 |
| 15.01.2026 | 28,93 | 29,30 | 28,60 | 28,72 | -0,93% | 3.592,00 |
| 14.01.2026 | 28,98 | 29,17 | 28,78 | 28,99 | -0,36% | 440,00 |
| 13.01.2026 | 28,78 | 29,18 | 28,75 | 29,10 | -0,21% | 2.586,00 |
| 09.01.2026 | 27,98 | 29,19 | 27,95 | 29,16 | 4,13% | 1.838,00 |
| 08.01.2026 | 27,75 | 28,17 | 27,67 | 28,00 | -3,33% | 1.392,00 |
| 07.01.2026 | 28,78 | 29,01 | 28,59 | 28,97 | -0,82% | 3.732,00 |
| 06.01.2026 | 29,60 | 29,77 | 29,02 | 29,21 | 5,40% | 4.299,00 |
| 05.01.2026 | 27,49 | 27,90 | 27,35 | 27,71 | 3,49% | 5.416,00 |
| 02.01.2026 | 26,76 | 26,78 | 26,55 | 26,78 | 0,19% | 170,00 |
| 30.12.2025 | 26,71 | 26,97 | 26,48 | 26,73 | -0,07% | 853,00 |
| 29.12.2025 | 26,81 | 26,93 | 26,57 | 26,75 | -1,29% | 5.264,00 |
| 23.12.2025 | 27,26 | 27,47 | 26,82 | 27,10 | 0,89% | 1.741,00 |
| 22.12.2025 | 27,23 | 27,50 | 26,61 | 26,86 | -1,27% | 5.981,00 |
| 19.12.2025 | 26,84 | 27,21 | 26,55 | 27,20 | 1,74% | 4.245,00 |
| 18.12.2025 | 26,23 | 26,82 | 26,07 | 26,74 | -1,40% | 1.525,00 |
| 17.12.2025 | 27,30 | 27,31 | 27,12 | 27,12 | 0,52% | 1.305,00 |
| 16.12.2025 | 26,76 | 27,21 | 26,53 | 26,98 | -1,26% | 9.457,00 |
| 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 |