26,850€
-0,19%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 27,17 | 27,58 | 26,36 | 26,36 | -2,01% | 74,00 |
| 16.12.2025 | 26,48 | 27,09 | 26,48 | 26,90 | -0,37% | 122,00 |
| 15.12.2025 | 26,78 | 27,34 | 26,78 | 27,00 | 1,20% | 298,00 |
| 12.12.2025 | 27,87 | 27,87 | 26,68 | 26,68 | 1,18% | 502,00 |
| 11.12.2025 | 26,36 | 26,94 | 26,36 | 26,37 | -1,46% | 1.418,00 |
| 10.12.2025 | 26,56 | 26,95 | 26,56 | 26,76 | -1,62% | 1.500,00 |
| 09.12.2025 | 26,96 | 27,55 | 26,96 | 27,20 | 1,64% | 1.400,00 |
| 08.12.2025 | 26,96 | 27,23 | 26,76 | 26,76 | -0,71% | 358,00 |
| 05.12.2025 | 26,92 | 26,95 | 26,92 | 26,95 | -0,48% | - |
| 04.12.2025 | 27,08 | 27,55 | 27,08 | 27,08 | 1,92% | 195,00 |
| 03.12.2025 | 26,56 | 26,57 | 26,56 | 26,57 | -3,10% | - |
| 02.12.2025 | 26,85 | 27,70 | 26,69 | 27,42 | 1,44% | 2.194,00 |
| 01.12.2025 | 27,08 | 27,09 | 26,96 | 27,03 | -1,24% | 1.455,00 |
| 28.11.2025 | 27,45 | 27,45 | 27,37 | 27,37 | -0,29% | - |
| 27.11.2025 | 27,10 | 27,83 | 27,10 | 27,45 | 2,50% | 530,00 |
| 26.11.2025 | 26,58 | 27,20 | 26,53 | 26,78 | 1,29% | 4.600,00 |
| 25.11.2025 | 25,96 | 26,73 | 25,96 | 26,44 | 0,30% | 30,00 |
| 24.11.2025 | 26,14 | 26,71 | 26,14 | 26,36 | 0,38% | 200,00 |
| 21.11.2025 | 25,78 | 26,44 | 25,78 | 26,26 | 0,57% | 190,00 |
| 20.11.2025 | 26,40 | 27,33 | 26,11 | 26,11 | 0,00% | 341,00 |
| 19.11.2025 | 26,11 | 26,62 | 26,11 | 26,11 | -0,15% | 1.394,00 |
| 18.11.2025 | 26,27 | 27,13 | 26,15 | 26,15 | -6,14% | 1.097,00 |
| 17.11.2025 | 28,05 | 28,43 | 27,86 | 27,86 | 0,14% | 1.684,00 |
| 14.11.2025 | 28,00 | 28,00 | 27,01 | 27,82 | -0,89% | 1.700,00 |
| 13.11.2025 | 29,47 | 30,00 | 28,07 | 28,07 | -2,43% | 200,00 |
| 12.11.2025 | 28,94 | 29,43 | 28,77 | 28,77 | 2,64% | 551,00 |
| 11.11.2025 | 28,50 | 28,84 | 28,03 | 28,03 | -1,65% | 47,00 |
| 10.11.2025 | 28,50 | 29,13 | 28,50 | 28,50 | 0,42% | 50,00 |
| 07.11.2025 | 28,75 | 28,75 | 28,38 | 28,38 | -1,63% | - |
| 06.11.2025 | 29,08 | 29,50 | 28,85 | 28,85 | 0,70% | 1.382,00 |
| 05.11.2025 | 28,73 | 28,73 | 28,50 | 28,65 | -3,76% | 515,00 |
| 04.11.2025 | 28,96 | 29,85 | 28,96 | 29,77 | -0,80% | 520,00 |
| 03.11.2025 | 29,96 | 30,63 | 29,96 | 30,01 | 0,91% | 3.106,00 |
| 31.10.2025 | 29,78 | 30,22 | 29,62 | 29,74 | 4,68% | 1.423,00 |
| 30.10.2025 | 27,90 | 28,45 | 27,38 | 28,41 | 4,45% | 914,00 |
| 29.10.2025 | 27,36 | 28,12 | 27,08 | 27,20 | -0,22% | 10.649,00 |
| 28.10.2025 | 26,17 | 27,26 | 26,17 | 27,26 | 3,73% | 800,00 |
| 27.10.2025 | 26,33 | 26,52 | 26,20 | 26,28 | 4,08% | 200,00 |
| 24.10.2025 | 25,64 | 25,64 | 25,25 | 25,25 | 0,32% | 200,00 |
| 23.10.2025 | 24,96 | 25,23 | 24,96 | 25,17 | 1,04% | 2.070,00 |
| 22.10.2025 | 25,36 | 25,70 | 24,91 | 24,91 | -2,04% | 1.276,00 |
| 21.10.2025 | 25,30 | 25,83 | 25,30 | 25,43 | -2,31% | 635,00 |
| 20.10.2025 | 26,28 | 26,28 | 26,03 | 26,03 | 1,60% | 19,00 |
| 17.10.2025 | 25,46 | 25,62 | 25,17 | 25,62 | 0,63% | 2,00 |
| 16.10.2025 | 25,69 | 26,33 | 25,46 | 25,46 | 0,00% | 1.116,00 |
| 15.10.2025 | 25,25 | 25,94 | 25,25 | 25,46 | 5,16% | 87,00 |
| 14.10.2025 | 23,96 | 24,89 | 23,96 | 24,21 | -1,71% | 260,00 |
| 13.10.2025 | 24,15 | 24,78 | 24,15 | 24,63 | 3,23% | 497,00 |
| 10.10.2025 | 24,76 | 24,89 | 23,86 | 23,86 | -7,70% | 1.573,00 |
| 09.10.2025 | 25,83 | 25,99 | 25,83 | 25,85 | 2,87% | 250,00 |
| 08.10.2025 | 25,04 | 26,02 | 24,87 | 25,13 | 1,74% | 1.203,00 |
| 07.10.2025 | 25,30 | 25,62 | 24,29 | 24,70 | -3,36% | 7.940,00 |
| 06.10.2025 | 25,57 | 25,57 | 25,09 | 25,56 | 3,06% | 1.552,00 |
| 03.10.2025 | 24,59 | 25,04 | 24,59 | 24,80 | 7,55% | 1.335,00 |
| 02.10.2025 | 22,38 | 23,06 | 22,38 | 23,06 | 4,25% | 22,00 |
| 01.10.2025 | 22,20 | 22,20 | 22,12 | 22,12 | -0,36% | 1.000,00 |
| 30.09.2025 | 22,34 | 22,34 | 22,07 | 22,20 | -0,05% | 270,00 |
| 29.09.2025 | 22,21 | 22,61 | 22,21 | 22,21 | -0,85% | 2.200,00 |
| 26.09.2025 | 22,36 | 22,40 | 22,36 | 22,40 | -1,80% | - |
| 25.09.2025 | 22,82 | 23,27 | 22,81 | 22,81 | -4,12% | 4,00 |
| 24.09.2025 | 22,82 | 23,79 | 22,82 | 23,79 | 7,36% | 40,00 |
| 23.09.2025 | 21,97 | 22,52 | 21,97 | 22,16 | 0,86% | 181,00 |
| 22.09.2025 | 21,98 | 22,15 | 21,97 | 21,97 | -0,45% | 410,00 |
| 19.09.2025 | 22,16 | 22,47 | 22,07 | 22,07 | -2,60% | 235,00 |
| 18.09.2025 | 22,60 | 22,66 | 22,60 | 22,66 | 0,62% | - |
| 17.09.2025 | 22,61 | 22,61 | 22,52 | 22,52 | -2,13% | 150,00 |
| 16.09.2025 | 23,36 | 23,36 | 23,01 | 23,01 | -3,20% | 300,00 |
| 15.09.2025 | 23,89 | 23,89 | 23,50 | 23,77 | 1,11% | 200,00 |
| 12.09.2025 | 23,95 | 23,95 | 23,51 | 23,51 | -1,18% | 800,00 |
| 11.09.2025 | 23,78 | 23,85 | 23,62 | 23,79 | -1,69% | - |
| 10.09.2025 | 23,45 | 24,20 | 23,45 | 24,20 | 4,67% | 503,00 |
| 09.09.2025 | 23,00 | 23,13 | 22,82 | 23,12 | 1,83% | - |
| 08.09.2025 | 22,60 | 22,78 | 22,60 | 22,71 | 1,45% | 10,00 |
| 05.09.2025 | 22,19 | 22,79 | 22,19 | 22,38 | 0,81% | 3.110,00 |
| 04.09.2025 | 21,97 | 22,34 | 21,97 | 22,20 | 0,95% | 1.035,00 |
| 03.09.2025 | 22,48 | 22,48 | 21,99 | 21,99 | -2,96% | 625,00 |
| 02.09.2025 | 22,91 | 22,91 | 22,66 | 22,66 | -1,44% | 44,00 |
| 01.09.2025 | 23,40 | 23,40 | 22,99 | 22,99 | -0,91% | 20,00 |
| 29.08.2025 | 23,80 | 23,85 | 23,20 | 23,20 | -1,57% | 70,00 |
| 28.08.2025 | 23,80 | 24,23 | 23,57 | 23,57 | 1,07% | 4.270,00 |
| 27.08.2025 | 23,46 | 23,85 | 23,31 | 23,32 | -1,44% | 703,00 |
| 26.08.2025 | 23,54 | 23,66 | 23,54 | 23,66 | -0,08% | - |
| 25.08.2025 | 23,76 | 24,21 | 23,68 | 23,68 | -2,55% | 1.024,00 |
| 22.08.2025 | 23,86 | 24,50 | 23,43 | 24,30 | 2,27% | 3.039,00 |
| 21.08.2025 | 24,00 | 24,10 | 23,76 | 23,76 | -1,04% | 20,00 |
| 20.08.2025 | 24,02 | 24,02 | 23,96 | 24,01 | -2,08% | 50,00 |
| 19.08.2025 | 24,76 | 24,84 | 24,52 | 24,52 | -0,93% | 1.300,00 |
| 18.08.2025 | 24,48 | 24,87 | 24,48 | 24,75 | 0,77% | 1.050,00 |
| 15.08.2025 | 24,58 | 24,94 | 24,56 | 24,56 | 1,57% | 100,00 |
| 14.08.2025 | 24,28 | 24,28 | 24,18 | 24,18 | -2,22% | - |
| 13.08.2025 | 24,56 | 24,73 | 24,56 | 24,73 | -1,40% | 19,00 |
| 12.08.2025 | 24,86 | 25,20 | 24,86 | 25,08 | 2,87% | 1,00 |
| 11.08.2025 | 24,86 | 24,86 | 24,38 | 24,38 | -1,26% | 126,00 |
| 08.08.2025 | 24,29 | 24,69 | 24,29 | 24,69 | 2,19% | - |
| 07.08.2025 | 24,17 | 24,17 | 24,16 | 24,16 | 0,04% | - |
| 06.08.2025 | 24,35 | 24,35 | 24,15 | 24,15 | -0,82% | 409,00 |
| 05.08.2025 | 24,17 | 24,36 | 24,17 | 24,35 | -0,73% | 538,00 |
| 04.08.2025 | 24,56 | 24,56 | 24,53 | 24,53 | 0,12% | 180,00 |
| 01.08.2025 | 24,95 | 25,15 | 24,50 | 24,50 | -5,81% | 188,00 |
| 31.07.2025 | 27,23 | 28,01 | 26,01 | 26,01 | -2,44% | 712,00 |