22,200€
2,78%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 22,10 | 22,20 | 21,80 | 22,00 | 1,85% | - |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 18.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 17.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 16.09.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 13.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 12.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 11.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 10.09.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 09.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 06.09.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -4,67% | - |
| 05.09.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 04.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.09.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 02.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.08.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 3,77% | - |
| 29.08.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 28.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 27.08.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 26.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 23.08.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 22.08.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 21.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 20.08.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 19.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.08.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,00% | - |
| 13.08.2024 | 20,20 | 21,20 | 20,20 | 21,20 | 3,92% | 10,00 |
| 12.08.2024 | 20,60 | 21,00 | 20,40 | 20,40 | 0,00% | 950,00 |
| 09.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 08.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 07.08.2024 | 19,70 | 19,70 | 19,60 | 19,60 | 2,08% | - |
| 06.08.2024 | 18,80 | 19,20 | 18,80 | 19,20 | 0,00% | - |
| 05.08.2024 | 18,90 | 20,40 | 18,90 | 19,20 | -7,69% | 87,00 |
| 02.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 01.08.2024 | 22,00 | 22,00 | 21,00 | 21,00 | -7,89% | 44,00 |
| 31.07.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | - |
| 30.07.2024 | 22,20 | 22,80 | 22,20 | 22,20 | 0,00% | 39,00 |
| 29.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 26.07.2024 | 24,60 | 24,60 | 23,00 | 23,00 | -7,26% | 900,00 |
| 25.07.2024 | 24,40 | 24,80 | 24,40 | 24,80 | -0,80% | - |
| 24.07.2024 | 25,40 | 26,00 | 25,00 | 25,00 | -4,58% | 8,00 |
| 23.07.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
| 22.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 19.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 18.07.2024 | 26,80 | 26,80 | 26,60 | 26,60 | 0,00% | - |
| 17.07.2024 | 27,00 | 27,00 | 26,60 | 26,60 | 2,31% | - |
| 16.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 15.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 12.07.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | - |
| 11.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
| 10.07.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 09.07.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 08.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 04.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 03.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.07.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 01.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 28.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.06.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -1,63% | - |
| 25.06.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 3,36% | - |
| 24.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 21.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.06.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 19.06.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 18.06.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 17.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 14.06.2024 | 24,80 | 24,80 | 23,80 | 23,80 | 0,00% | 5,00 |
| 13.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 12.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.06.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 229,00 |
| 10.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 07.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 06.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.06.2024 | 23,80 | 24,20 | 23,80 | 24,20 | -0,82% | - |
| 04.06.2024 | 24,40 | 25,20 | 24,40 | 24,40 | -1,61% | 61,00 |
| 03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 31.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 30.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 28.05.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -1,59% | - |
| 27.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 20,00 |
| 24.05.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 23.05.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 22.05.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -1,55% | - |
| 21.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 20.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 17.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.05.2024 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | - |
| 15.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 14.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.05.2024 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 09.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 08.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 07.05.2024 | 27,00 | 27,00 | 26,00 | 26,00 | 0,00% | 190,00 |
| 06.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |