25,860€
1,57%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,85 | 26,33 | 25,69 | 26,06 | 2,36% | 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 |
| 30.07.2025 | 26,53 | 27,00 | 26,53 | 26,66 | 4,06% | 178,00 |
| 29.07.2025 | 25,59 | 26,36 | 25,59 | 25,62 | -0,62% | 550,00 |
| 28.07.2025 | 26,47 | 26,47 | 25,78 | 25,78 | -1,87% | 70,00 |
| 25.07.2025 | 26,46 | 26,54 | 26,27 | 26,27 | -0,72% | 113,00 |
| 24.07.2025 | 26,58 | 26,58 | 26,46 | 26,46 | 2,80% | 80,00 |
| 23.07.2025 | 26,04 | 26,04 | 25,56 | 25,74 | 1,62% | 50,00 |
| 22.07.2025 | 25,40 | 25,65 | 25,27 | 25,33 | 2,14% | 810,00 |
| 21.07.2025 | 24,80 | 24,98 | 24,80 | 24,80 | 0,53% | 404,00 |
| 18.07.2025 | 25,01 | 25,01 | 24,67 | 24,67 | 1,19% | 2.431,00 |
| 17.07.2025 | 24,21 | 24,38 | 24,21 | 24,38 | 0,79% | - |
| 16.07.2025 | 23,82 | 24,44 | 23,82 | 24,19 | 0,50% | 200,00 |
| 15.07.2025 | 23,88 | 24,20 | 23,88 | 24,07 | 3,00% | 5.647,00 |
| 14.07.2025 | 23,80 | 23,95 | 23,34 | 23,37 | 0,43% | 1.172,00 |
| 11.07.2025 | 23,83 | 23,83 | 23,27 | 23,27 | -3,12% | 2.275,00 |
| 10.07.2025 | 23,70 | 24,02 | 23,70 | 24,02 | 1,35% | 50,00 |
| 09.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,50% | - |
| 08.07.2025 | 23,69 | 23,82 | 23,69 | 23,82 | 2,98% | - |
| 07.07.2025 | 23,58 | 23,68 | 23,13 | 23,13 | -1,70% | 1.631,00 |
| 04.07.2025 | 23,99 | 23,99 | 23,36 | 23,53 | -1,96% | 801,00 |
| 03.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,87% | - |
| 02.07.2025 | 24,27 | 24,65 | 24,21 | 24,21 | -1,82% | 1.265,00 |
| 01.07.2025 | 24,59 | 24,79 | 24,59 | 24,66 | 0,08% | 40,00 |
| 30.06.2025 | 25,18 | 25,18 | 24,64 | 24,64 | -1,36% | 205,00 |
| 27.06.2025 | 25,20 | 25,20 | 24,70 | 24,98 | 4,04% | 82,00 |
| 26.06.2025 | 24,00 | 24,02 | 24,00 | 24,01 | 1,74% | 3.020,00 |
| 25.06.2025 | 23,70 | 23,99 | 23,60 | 23,60 | 0,55% | 3.250,00 |
| 24.06.2025 | 23,46 | 23,47 | 23,46 | 23,47 | 1,95% | - |
| 23.06.2025 | 23,01 | 23,10 | 23,01 | 23,02 | -1,07% | 270,00 |
| 20.06.2025 | 23,69 | 23,75 | 23,11 | 23,27 | -3,56% | 759,00 |
| 19.06.2025 | 24,22 | 24,78 | 24,13 | 24,13 | 0,21% | 100,00 |
| 18.06.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 1,35% | - |
| 17.06.2025 | 23,78 | 24,27 | 23,76 | 23,76 | -1,70% | 75,00 |
| 16.06.2025 | 24,28 | 24,28 | 24,17 | 24,17 | 1,51% | 5,00 |
| 13.06.2025 | 24,00 | 24,02 | 23,81 | 23,81 | -1,85% | 425,00 |
| 12.06.2025 | 24,24 | 24,26 | 24,24 | 24,26 | -1,62% | - |
| 11.06.2025 | 24,62 | 25,12 | 24,32 | 24,66 | -0,24% | 259,00 |
| 10.06.2025 | 25,00 | 25,00 | 24,72 | 24,72 | -1,12% | 200,00 |
| 09.06.2025 | 25,08 | 25,28 | 25,00 | 25,00 | 2,25% | 880,00 |
| 06.06.2025 | 24,70 | 24,74 | 24,45 | 24,45 | -0,61% | 1.155,00 |
| 05.06.2025 | 24,32 | 24,82 | 24,32 | 24,60 | 2,03% | 1.545,00 |
| 04.06.2025 | 24,09 | 24,11 | 24,09 | 24,11 | 0,17% | - |
| 03.06.2025 | 24,01 | 24,26 | 23,99 | 24,07 | 0,29% | 1.208,00 |
| 02.06.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -0,99% | 186,00 |
| 30.05.2025 | 24,40 | 24,94 | 24,24 | 24,24 | -1,70% | 100,00 |