31,625€
1,20%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 31,55 | 31,70 | 31,05 | 31,50 | 0,80% | 3.675,00 |
| 13.08.2026 | 31,30 | 31,45 | 30,80 | 31,25 | -0,24% | 1.055,00 |
| 12.08.2026 | 30,70 | 31,50 | 30,65 | 31,33 | -1,18% | 646,00 |
| 11.08.2026 | 30,70 | 31,70 | 30,15 | 31,70 | 4,19% | 4.771,00 |
| 10.08.2026 | 31,05 | 31,85 | 30,15 | 30,43 | -1,46% | 5.927,00 |
| 07.08.2026 | 30,68 | 31,00 | 30,40 | 30,88 | 2,49% | 1.790,00 |
| 06.08.2026 | 30,30 | 30,55 | 29,90 | 30,13 | 1,60% | 1.083,00 |
| 05.08.2026 | 30,18 | 30,45 | 29,30 | 29,65 | -2,31% | 6.281,00 |
| 04.08.2026 | 29,55 | 30,65 | 29,40 | 30,35 | 4,39% | 6.946,00 |
| 03.08.2026 | 29,80 | 29,80 | 28,40 | 29,08 | 0,09% | 5.642,00 |
| 31.07.2026 | 28,80 | 30,95 | 27,55 | 29,05 | 3,01% | 11.268,00 |
| 30.07.2026 | 27,90 | 28,43 | 26,55 | 28,20 | 4,74% | 8.931,00 |
| 29.07.2026 | 26,63 | 27,50 | 26,35 | 26,93 | 2,96% | 1.272,00 |
| 28.07.2026 | 26,40 | 26,60 | 26,00 | 26,15 | -0,76% | 2.184,00 |
| 27.07.2026 | 26,83 | 27,30 | 26,20 | 26,35 | 0,57% | 8.598,00 |
| 24.07.2026 | 26,20 | 26,40 | 25,85 | 26,20 | 1,55% | 1.483,00 |
| 23.07.2026 | 26,15 | 26,15 | 25,70 | 25,80 | -0,48% | 927,00 |
| 22.07.2026 | 25,98 | 26,05 | 25,55 | 25,93 | -0,29% | 795,00 |
| 21.07.2026 | 25,95 | 26,20 | 25,60 | 26,00 | 0,39% | 357,00 |
| 20.07.2026 | 25,45 | 26,50 | 25,25 | 25,90 | 0,97% | 4.418,00 |
| 17.07.2026 | 25,28 | 25,95 | 25,05 | 25,65 | -0,68% | 1.335,00 |
| 16.07.2026 | 26,35 | 26,35 | 25,45 | 25,83 | 1,18% | 3.842,00 |
| 15.07.2026 | 25,78 | 26,10 | 25,25 | 25,53 | -1,92% | 8.573,00 |
| 14.07.2026 | 25,95 | 26,15 | 25,80 | 26,03 | 1,17% | 772,00 |
| 13.07.2026 | 25,55 | 26,15 | 25,30 | 25,73 | -1,15% | 4.041,00 |
| 10.07.2026 | 25,65 | 26,20 | 25,25 | 26,03 | 0,10% | 26.154,00 |
| 09.07.2026 | 25,73 | 26,30 | 25,40 | 26,00 | -0,57% | 2.597,00 |
| 08.07.2026 | 26,05 | 26,15 | 25,05 | 26,15 | -0,95% | 973,00 |
| 07.07.2026 | 26,90 | 26,90 | 26,05 | 26,40 | 1,64% | 7.257,00 |
| 06.07.2026 | 26,00 | 26,10 | 25,65 | 25,98 | 3,80% | 1.457,00 |
| 03.07.2026 | 25,20 | 25,35 | 24,85 | 25,03 | -1,77% | 666,00 |
| 02.07.2026 | 25,20 | 25,75 | 25,00 | 25,48 | 5,16% | 738,00 |
| 01.07.2026 | 24,50 | 24,75 | 24,05 | 24,23 | 0,21% | 6.734,00 |
| 30.06.2026 | 24,15 | 24,30 | 24,03 | 24,18 | -0,92% | 112,00 |
| 29.06.2026 | 24,25 | 24,85 | 24,00 | 24,40 | 0,41% | 7.085,00 |
| 26.06.2026 | 24,70 | 24,83 | 23,98 | 24,30 | -2,21% | 2.642,00 |
| 25.06.2026 | 25,10 | 25,10 | 24,50 | 24,85 | -3,31% | 9.473,00 |
| 24.06.2026 | 25,55 | 25,80 | 25,40 | 25,70 | 0,69% | 1.398,00 |
| 23.06.2026 | 26,05 | 26,30 | 25,53 | 25,53 | -3,31% | 2.881,00 |
| 22.06.2026 | 26,45 | 26,55 | 25,78 | 26,40 | 2,82% | 954,00 |
| 19.06.2026 | 25,75 | 26,20 | 25,45 | 25,68 | -1,82% | 2.836,00 |
| 18.06.2026 | 25,55 | 26,30 | 25,55 | 26,15 | 1,36% | 826,00 |
| 17.06.2026 | 25,33 | 26,30 | 25,00 | 25,80 | 0,58% | 5.729,00 |
| 16.06.2026 | 25,80 | 25,85 | 25,35 | 25,65 | 0,49% | 559,00 |
| 15.06.2026 | 25,70 | 25,70 | 25,40 | 25,53 | 0,59% | 365,00 |
| 12.06.2026 | 25,30 | 25,80 | 25,03 | 25,38 | -2,68% | 1.642,00 |
| 11.06.2026 | 25,30 | 26,08 | 25,05 | 26,08 | 0,97% | 3.324,00 |
| 10.06.2026 | 25,95 | 26,10 | 25,50 | 25,83 | -2,82% | 1.821,00 |
| 09.06.2026 | 26,30 | 26,68 | 26,25 | 26,58 | -4,49% | 3.120,00 |
| 08.06.2026 | 27,15 | 28,20 | 26,80 | 27,83 | -1,68% | 2.570,00 |
| 05.06.2026 | 28,20 | 29,40 | 28,05 | 28,30 | 1,62% | 3.146,00 |
| 04.06.2026 | 27,90 | 28,25 | 27,55 | 27,85 | -1,50% | 2.130,00 |
| 03.06.2026 | 28,43 | 28,50 | 28,10 | 28,28 | 2,26% | 643,00 |
| 02.06.2026 | 27,20 | 27,70 | 27,00 | 27,65 | 0,55% | 15.447,00 |
| 01.06.2026 | 27,75 | 28,20 | 27,25 | 27,50 | -1,96% | 4.721,00 |
| 29.05.2026 | 28,18 | 28,35 | 27,55 | 28,05 | 0,45% | 2.725,00 |
| 28.05.2026 | 27,75 | 28,25 | 27,65 | 27,93 | 4,00% | 8.709,00 |
| 27.05.2026 | 26,95 | 27,00 | 26,60 | 26,85 | -1,47% | 3.825,00 |
| 26.05.2026 | 27,20 | 27,55 | 27,10 | 27,25 | -1,71% | 1.416,00 |
| 25.05.2026 | 27,28 | 27,95 | 27,10 | 27,73 | 1,74% | 1.090,00 |
| 22.05.2026 | 27,45 | 27,45 | 26,65 | 27,25 | -2,24% | 3.106,00 |
| 21.05.2026 | 27,85 | 27,95 | 27,35 | 27,88 | 3,43% | 5.175,00 |
| 20.05.2026 | 26,60 | 27,30 | 26,30 | 26,95 | 0,00% | 6.534,00 |
| 19.05.2026 | 26,85 | 27,35 | 26,20 | 26,95 | 2,57% | 11.897,00 |
| 18.05.2026 | 26,20 | 26,45 | 25,65 | 26,28 | -0,28% | 5.422,00 |
| 15.05.2026 | 25,78 | 26,65 | 25,60 | 26,35 | 3,33% | 1.909,00 |
| 14.05.2026 | 25,60 | 25,60 | 25,10 | 25,50 | -1,35% | 1.741,00 |
| 13.05.2026 | 25,75 | 25,85 | 25,60 | 25,85 | -1,90% | 415,00 |
| 11.05.2026 | 26,50 | 26,50 | 26,25 | 26,35 | -2,59% | 1.364,00 |
| 08.05.2026 | 26,70 | 27,25 | 26,55 | 27,05 | 4,04% | 3.579,00 |
| 07.05.2026 | 26,85 | 26,85 | 25,80 | 26,00 | -1,05% | 1.513,00 |
| 06.05.2026 | 26,40 | 26,40 | 26,28 | 26,28 | 0,00% | 89,00 |
| 05.05.2026 | 26,33 | 26,55 | 26,05 | 26,28 | 0,00% | 390,00 |
| 04.05.2026 | 26,53 | 26,55 | 26,05 | 26,28 | -3,13% | 4.484,00 |
| 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 |