23,675€
-1,35%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 24,46 | 24,89 | 24,46 | 24,66 | 2,49% | 1.105,00 |
| 28.05.2025 | 24,06 | 24,06 | 24,06 | 24,06 | 1,09% | - |
| 27.05.2025 | 23,74 | 24,11 | 23,74 | 23,80 | 0,55% | 1.078,00 |
| 26.05.2025 | 23,47 | 23,75 | 23,47 | 23,67 | 2,78% | 1.462,00 |
| 23.05.2025 | 23,15 | 23,49 | 23,02 | 23,03 | 1,10% | 346,00 |
| 22.05.2025 | 23,30 | 23,31 | 22,78 | 22,78 | -2,23% | 494,00 |
| 21.05.2025 | 23,23 | 23,30 | 23,23 | 23,30 | -1,19% | - |
| 20.05.2025 | 23,41 | 23,89 | 23,41 | 23,58 | -0,34% | 205,00 |
| 19.05.2025 | 23,21 | 23,66 | 23,21 | 23,66 | 0,08% | - |
| 16.05.2025 | 23,31 | 23,72 | 23,31 | 23,64 | -0,88% | 80,00 |
| 15.05.2025 | 23,28 | 23,85 | 23,28 | 23,85 | 3,47% | 50,00 |
| 14.05.2025 | 23,84 | 23,84 | 23,05 | 23,05 | -0,35% | 600,00 |
| 13.05.2025 | 23,32 | 23,49 | 22,80 | 23,13 | -2,07% | 5.924,00 |
| 12.05.2025 | 23,74 | 23,95 | 23,36 | 23,62 | 1,29% | 546,00 |
| 09.05.2025 | 23,46 | 23,94 | 23,32 | 23,32 | -0,60% | 265,00 |
| 08.05.2025 | 23,16 | 23,83 | 23,16 | 23,46 | 1,65% | 690,00 |
| 07.05.2025 | 23,12 | 23,58 | 23,08 | 23,08 | 0,13% | 104,00 |
| 06.05.2025 | 23,00 | 23,10 | 23,00 | 23,05 | 0,79% | 5.450,00 |
| 05.05.2025 | 23,18 | 23,18 | 22,84 | 22,87 | -0,35% | 4.535,00 |
| 02.05.2025 | 22,58 | 23,16 | 22,46 | 22,95 | 7,44% | 2.242,00 |
| 30.04.2025 | 21,66 | 22,12 | 21,36 | 21,36 | -11,95% | 2.965,00 |
| 29.04.2025 | 24,35 | 25,03 | 24,26 | 24,26 | 0,62% | 910,00 |
| 28.04.2025 | 23,17 | 25,00 | 23,17 | 24,11 | 3,70% | 13.089,00 |
| 25.04.2025 | 22,70 | 23,29 | 22,70 | 23,25 | 4,92% | 618,00 |
| 24.04.2025 | 21,77 | 22,16 | 21,77 | 22,16 | 1,60% | 550,00 |
| 23.04.2025 | 21,05 | 21,81 | 21,05 | 21,81 | 4,70% | - |
| 22.04.2025 | 21,18 | 21,18 | 20,83 | 20,83 | -0,14% | 1.050,00 |
| 17.04.2025 | 20,42 | 20,90 | 20,42 | 20,86 | 4,30% | 100,00 |
| 16.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,63% | 1.000,00 |
| 15.04.2025 | 20,13 | 20,55 | 20,13 | 20,54 | 2,34% | 281,00 |
| 14.04.2025 | 19,91 | 20,34 | 19,91 | 20,07 | 2,32% | 1.450,00 |
| 11.04.2025 | 19,98 | 19,98 | 19,61 | 19,62 | 7,77% | 238,00 |
| 10.04.2025 | 20,10 | 20,50 | 18,20 | 18,20 | -3,19% | 2.710,00 |
| 09.04.2025 | 17,63 | 18,80 | 17,31 | 18,80 | 5,00% | 2.365,00 |
| 08.04.2025 | 18,80 | 20,00 | 17,91 | 17,91 | 8,48% | 1.530,00 |
| 07.04.2025 | 16,61 | 18,11 | 15,70 | 16,51 | -5,93% | 4.858,00 |
| 04.04.2025 | 18,78 | 18,78 | 17,33 | 17,55 | -8,62% | 4.286,00 |
| 03.04.2025 | 20,11 | 20,11 | 18,98 | 19,20 | -9,82% | 6.058,00 |
| 02.04.2025 | 21,02 | 21,62 | 21,02 | 21,29 | 1,14% | 60,00 |
| 01.04.2025 | 21,03 | 21,48 | 20,97 | 21,05 | -0,05% | 481,00 |
| 31.03.2025 | 21,68 | 21,68 | 21,06 | 21,06 | -3,44% | 1.450,00 |
| 28.03.2025 | 22,35 | 22,35 | 21,81 | 21,81 | -4,80% | 777,00 |
| 27.03.2025 | 22,91 | 22,91 | 22,91 | 22,91 | -1,21% | - |
| 26.03.2025 | 23,21 | 23,68 | 23,19 | 23,19 | -0,47% | 948,00 |
| 25.03.2025 | 22,85 | 23,57 | 22,85 | 23,30 | 0,04% | 255,00 |
| 24.03.2025 | 23,02 | 23,29 | 23,02 | 23,29 | 1,22% | 50,00 |
| 21.03.2025 | 23,03 | 23,54 | 23,01 | 23,01 | 1,86% | 343,00 |
| 20.03.2025 | 22,90 | 23,17 | 22,59 | 22,59 | -1,35% | 178,00 |
| 19.03.2025 | 23,11 | 23,11 | 22,90 | 22,90 | -0,65% | 295,00 |
| 18.03.2025 | 23,06 | 23,27 | 23,05 | 23,05 | 0,04% | 100,00 |
| 17.03.2025 | 22,82 | 23,04 | 22,82 | 23,04 | 1,90% | 160,00 |
| 14.03.2025 | 22,40 | 23,03 | 22,40 | 22,61 | 0,49% | 264,00 |
| 13.03.2025 | 22,61 | 22,62 | 22,50 | 22,50 | -0,75% | 1.000,00 |
| 12.03.2025 | 22,57 | 22,67 | 22,57 | 22,67 | 2,72% | - |
| 11.03.2025 | 22,41 | 22,41 | 21,66 | 22,07 | -2,09% | 2.275,00 |
| 10.03.2025 | 23,05 | 23,45 | 22,54 | 22,54 | -4,53% | 281,00 |
| 07.03.2025 | 24,00 | 24,07 | 23,52 | 23,61 | -4,41% | 622,00 |
| 06.03.2025 | 24,36 | 24,75 | 24,20 | 24,70 | 6,70% | 5.111,00 |
| 05.03.2025 | 23,07 | 23,15 | 22,96 | 23,15 | 1,49% | 200,00 |
| 04.03.2025 | 24,08 | 24,08 | 22,81 | 22,81 | -5,12% | 500,00 |
| 03.03.2025 | 24,22 | 24,54 | 24,04 | 24,04 | -0,08% | 1.790,00 |
| 28.02.2025 | 24,38 | 24,63 | 24,06 | 24,06 | -3,18% | 1.410,00 |
| 27.02.2025 | 24,78 | 25,00 | 24,76 | 24,85 | 1,02% | 81,00 |
| 26.02.2025 | 24,52 | 24,60 | 24,52 | 24,60 | 1,65% | 459,00 |
| 25.02.2025 | 24,00 | 24,46 | 24,00 | 24,20 | -6,02% | 2.154,00 |
| 24.02.2025 | 26,79 | 26,79 | 25,75 | 25,75 | -4,20% | 817,00 |
| 21.02.2025 | 26,85 | 26,88 | 26,76 | 26,88 | -1,21% | 1.039,00 |
| 20.02.2025 | 27,52 | 27,88 | 27,21 | 27,21 | -1,13% | 203,00 |
| 19.02.2025 | 27,52 | 27,95 | 27,52 | 27,52 | 0,00% | 650,00 |
| 18.02.2025 | 27,08 | 27,73 | 27,08 | 27,52 | -0,04% | 2.542,00 |
| 17.02.2025 | 27,72 | 27,96 | 27,38 | 27,53 | 3,69% | 2.309,00 |
| 14.02.2025 | 26,73 | 27,04 | 26,55 | 26,55 | 3,95% | 3.981,00 |
| 13.02.2025 | 25,39 | 26,00 | 25,39 | 25,54 | 3,03% | 380,00 |
| 12.02.2025 | 25,00 | 25,19 | 24,26 | 24,79 | -1,86% | 140,00 |