29,505€
0,32%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 29,26 | 29,51 | 28,88 | 29,44 | 0,09% | - |
| 18.06.2026 | 28,94 | 29,41 | 28,94 | 29,41 | 2,90% | - |
| 17.06.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -0,90% | - |
| 16.06.2026 | 28,84 | 28,84 | 28,84 | 28,84 | -2,17% | - |
| 15.06.2026 | 29,44 | 29,48 | 29,44 | 29,48 | 4,65% | - |
| 12.06.2026 | 28,17 | 28,17 | 28,17 | 28,17 | 3,00% | - |
| 11.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -1,87% | - |
| 10.06.2026 | 27,87 | 27,87 | 27,87 | 27,87 | 0,14% | - |
| 09.06.2026 | 28,08 | 28,08 | 27,83 | 27,83 | -3,10% | - |
| 08.06.2026 | 27,80 | 28,72 | 27,80 | 28,72 | 2,43% | - |
| 05.06.2026 | 28,72 | 28,72 | 28,04 | 28,04 | -1,79% | - |
| 04.06.2026 | 28,46 | 28,55 | 28,46 | 28,55 | 0,04% | - |
| 03.06.2026 | 28,35 | 28,54 | 28,35 | 28,54 | 4,05% | - |
| 02.06.2026 | 26,81 | 27,43 | 26,81 | 27,43 | 1,67% | - |
| 01.06.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,68% | - |
| 29.05.2026 | 27,91 | 27,91 | 27,44 | 27,44 | -2,87% | - |
| 28.05.2026 | 27,65 | 28,25 | 27,65 | 28,25 | 1,73% | - |
| 27.05.2026 | 27,73 | 27,77 | 27,73 | 27,77 | 0,80% | - |
| 26.05.2026 | 27,00 | 27,55 | 27,00 | 27,55 | 3,03% | - |
| 25.05.2026 | 26,66 | 26,74 | 26,66 | 26,74 | 1,36% | - |
| 22.05.2026 | 26,69 | 26,69 | 26,38 | 26,38 | -2,22% | - |
| 21.05.2026 | 26,46 | 26,98 | 26,46 | 26,98 | 0,67% | - |
| 20.05.2026 | 26,32 | 26,80 | 26,32 | 26,80 | 0,26% | - |
| 19.05.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -0,89% | - |
| 18.05.2026 | 26,89 | 26,97 | 26,89 | 26,97 | -3,51% | - |
| 15.05.2026 | 27,68 | 27,95 | 27,68 | 27,95 | -0,89% | - |
| 14.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,75% | - |
| 13.05.2026 | 27,99 | 27,99 | 27,99 | 27,99 | -6,73% | - |
| 12.05.2026 | 30,01 | 30,01 | 30,01 | 30,01 | -0,66% | - |
| 11.05.2026 | 30,08 | 30,21 | 30,08 | 30,21 | -1,50% | - |
| 08.05.2026 | 30,38 | 30,67 | 30,38 | 30,67 | 4,25% | - |
| 07.05.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -0,24% | - |
| 06.05.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 0,72% | - |
| 05.05.2026 | 29,44 | 29,44 | 29,28 | 29,28 | -0,51% | - |
| 04.05.2026 | 29,48 | 29,48 | 29,43 | 29,43 | -0,10% | - |
| 30.04.2026 | 28,73 | 29,46 | 28,73 | 29,46 | 0,79% | - |
| 29.04.2026 | 29,23 | 29,23 | 29,23 | 29,23 | 0,14% | - |
| 28.04.2026 | 29,68 | 29,68 | 29,19 | 29,19 | 3,36% | - |
| 27.04.2026 | 28,58 | 28,58 | 28,24 | 28,24 | -1,40% | - |
| 24.04.2026 | 28,64 | 28,64 | 28,64 | 28,64 | -0,17% | - |
| 23.04.2026 | 28,88 | 28,88 | 28,69 | 28,69 | 1,24% | - |
| 22.04.2026 | 28,22 | 28,34 | 28,22 | 28,34 | -0,18% | - |
| 21.04.2026 | 29,00 | 29,00 | 28,39 | 28,39 | -1,76% | - |
| 20.04.2026 | 28,52 | 28,90 | 28,52 | 28,90 | 0,80% | - |
| 17.04.2026 | 28,22 | 28,67 | 28,22 | 28,67 | -1,07% | - |
| 16.04.2026 | 29,18 | 29,18 | 28,98 | 28,98 | -3,27% | - |
| 15.04.2026 | 29,66 | 29,96 | 29,66 | 29,96 | -0,10% | - |
| 14.04.2026 | 29,37 | 29,99 | 29,37 | 29,99 | 0,57% | - |
| 13.04.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -1,49% | - |
| 10.04.2026 | 30,02 | 30,27 | 30,02 | 30,27 | 0,90% | - |
| 09.04.2026 | 30,21 | 30,21 | 30,00 | 30,00 | -1,74% | - |
| 08.04.2026 | 30,35 | 30,53 | 30,35 | 30,53 | 7,84% | - |
| 07.04.2026 | 28,31 | 28,31 | 28,31 | 28,31 | -3,05% | - |
| 02.04.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -2,01% | - |
| 01.04.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | - |
| 31.03.2026 | 28,60 | 29,20 | 28,60 | 29,20 | 5,04% | - |
| 30.03.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -4,79% | - |
| 27.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 26.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | - |
| 25.03.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 24.03.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 4,20% | - |
| 23.03.2026 | 27,40 | 28,60 | 27,40 | 28,60 | -1,38% | - |
| 20.03.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 20,00 |
| 19.03.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -2,67% | - |
| 18.03.2026 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | - |
| 17.03.2026 | 30,20 | 30,60 | 30,20 | 30,60 | -2,55% | - |
| 16.03.2026 | 32,60 | 32,60 | 31,40 | 31,40 | -1,26% | 3,00 |
| 13.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 12.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -3,07% | - |
| 11.03.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 1,24% | - |
| 10.03.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 4,55% | - |
| 09.03.2026 | 29,60 | 30,80 | 29,60 | 30,80 | 0,65% | - |
| 06.03.2026 | 31,80 | 31,80 | 30,60 | 30,60 | -3,77% | 120,00 |
| 05.03.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -2,45% | - |
| 04.03.2026 | 32,40 | 32,60 | 32,40 | 32,60 | -2,98% | - |
| 03.03.2026 | 34,40 | 35,00 | 33,60 | 33,60 | -8,70% | 1.073,00 |
| 02.03.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 27.02.2026 | 37,80 | 38,60 | 37,40 | 37,40 | 1,63% | 30,00 |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 167,00 |
| 25.02.2026 | 36,60 | 37,00 | 36,60 | 37,00 | 3,93% | - |
| 24.02.2026 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 20,00 |
| 23.02.2026 | 36,00 | 36,40 | 35,80 | 35,80 | 1,13% | 60,00 |
| 20.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 19.02.2026 | 35,40 | 35,40 | 35,00 | 35,00 | 0,57% | 10,00 |
| 18.02.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -2,79% | - |
| 17.02.2026 | 35,60 | 35,80 | 35,60 | 35,80 | 0,56% | - |
| 16.02.2026 | 35,80 | 35,80 | 35,60 | 35,60 | -1,11% | - |
| 13.02.2026 | 35,60 | 36,00 | 35,60 | 36,00 | 1,69% | 30,00 |
| 12.02.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 11.02.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | 36,00 |
| 10.02.2026 | 34,40 | 35,20 | 34,40 | 35,20 | 2,33% | - |
| 09.02.2026 | 33,80 | 34,80 | 33,80 | 34,40 | 6,17% | 570,00 |
| 06.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.02.2026 | 32,40 | 32,40 | 32,20 | 32,20 | 3,21% | 30,00 |
| 04.02.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 7,59% | 100,00 |
| 03.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | - |
| 02.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 30.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 29.01.2026 | 27,60 | 27,60 | 27,00 | 27,00 | -0,74% | - |
| 28.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |