21,000€
2,94%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,80 | 21,10 | 20,40 | 21,00 | 2,94% | - |
| 21.11.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 20.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 19.11.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 39,00 |
| 15.11.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 3,06% | - |
| 14.11.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -2,00% | - |
| 13.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 12.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 11.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 08.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 07.11.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | - |
| 06.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 05.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 04.11.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 01.11.2024 | 19,80 | 20,80 | 19,80 | 19,80 | 2,06% | 70,00 |
| 31.10.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -2,02% | - |
| 30.10.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -2,94% | - |
| 29.10.2024 | 20,20 | 21,00 | 20,20 | 20,40 | 3,55% | 50,00 |
| 28.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 25.10.2024 | 20,40 | 20,40 | 19,40 | 19,40 | -4,90% | 1,00 |
| 24.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 23.10.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 50,00 |
| 22.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 21.10.2024 | 20,80 | 21,60 | 20,80 | 20,80 | -0,95% | 12,00 |
| 18.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.10.2024 | 21,20 | 21,60 | 21,20 | 21,20 | 0,00% | 50,00 |
| 16.10.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 15.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 11.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.10.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 09.10.2024 | 21,20 | 22,40 | 21,20 | 21,60 | 0,00% | 1.500,00 |
| 08.10.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 07.10.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 30,00 |
| 04.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 03.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 02.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 01.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 30.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 409,00 |
| 27.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 26.09.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
| 25.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 24.09.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 23.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 20.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 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% | - |