23,270€
-0,60%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 23,01 | 23,35 | 22,99 | 22,99 | -1,79% | 1.351,00 |
| 20.01.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 1,34% | 410,00 |
| 17.01.2025 | 22,84 | 23,30 | 22,84 | 23,10 | 1,36% | 100,00 |
| 16.01.2025 | 22,96 | 23,03 | 22,79 | 22,79 | -0,74% | 200,00 |
| 15.01.2025 | 23,00 | 23,00 | 22,96 | 22,96 | -0,17% | 2.130,00 |
| 14.01.2025 | 23,00 | 23,05 | 23,00 | 23,00 | -1,96% | 85,00 |
| 13.01.2025 | 23,41 | 23,66 | 23,41 | 23,46 | 0,43% | 735,00 |
| 10.01.2025 | 23,30 | 23,49 | 23,30 | 23,36 | -2,50% | 100,00 |
| 09.01.2025 | 23,76 | 24,10 | 23,76 | 23,96 | 0,00% | 135,00 |
| 08.01.2025 | 24,29 | 24,55 | 23,96 | 23,96 | -4,27% | 672,00 |
| 07.01.2025 | 24,49 | 25,03 | 24,44 | 25,03 | 2,20% | 8,00 |
| 06.01.2025 | 24,73 | 24,89 | 24,49 | 24,49 | 1,79% | 2.637,00 |
| 03.01.2025 | 24,30 | 24,62 | 24,06 | 24,06 | 1,13% | 501,00 |
| 02.01.2025 | 24,19 | 24,58 | 23,79 | 23,79 | -2,34% | 570,00 |
| 30.12.2024 | 24,37 | 24,37 | 24,36 | 24,36 | 0,25% | 207,00 |
| 27.12.2024 | 24,00 | 24,66 | 24,00 | 24,30 | 3,76% | 1.178,00 |
| 23.12.2024 | 23,94 | 24,08 | 23,40 | 23,42 | -1,56% | 991,00 |
| 20.12.2024 | 23,45 | 24,04 | 23,35 | 23,79 | -2,14% | 1.260,00 |
| 19.12.2024 | 24,38 | 24,38 | 23,96 | 24,31 | -0,78% | 1.741,00 |
| 18.12.2024 | 24,50 | 24,66 | 24,50 | 24,50 | -0,93% | 260,00 |
| 17.12.2024 | 24,93 | 24,93 | 24,40 | 24,73 | -0,44% | 2.122,00 |
| 16.12.2024 | 24,56 | 24,84 | 24,56 | 24,84 | 1,43% | 100,00 |
| 13.12.2024 | 24,69 | 25,11 | 24,49 | 24,49 | -1,49% | 70,00 |
| 12.12.2024 | 25,02 | 25,39 | 24,86 | 24,86 | -2,32% | 23,00 |
| 11.12.2024 | 24,98 | 25,45 | 24,93 | 25,45 | 2,79% | 820,00 |
| 10.12.2024 | 25,00 | 25,28 | 24,76 | 24,76 | -2,17% | 600,00 |
| 09.12.2024 | 25,46 | 25,89 | 25,31 | 25,31 | -1,82% | 1.206,00 |
| 06.12.2024 | 25,56 | 25,78 | 25,56 | 25,78 | 0,86% | 443,00 |
| 05.12.2024 | 26,00 | 26,00 | 25,56 | 25,56 | -0,78% | 94,00 |
| 04.12.2024 | 25,94 | 25,94 | 25,76 | 25,76 | 1,42% | 285,00 |
| 03.12.2024 | 25,26 | 25,40 | 25,20 | 25,40 | 2,42% | 1.320,00 |
| 02.12.2024 | 24,67 | 24,80 | 24,61 | 24,80 | 5,08% | 4.500,00 |
| 29.11.2024 | 23,56 | 23,60 | 23,56 | 23,60 | 0,34% | 109,00 |
| 28.11.2024 | 23,95 | 23,95 | 23,52 | 23,52 | 3,16% | 750,00 |
| 27.11.2024 | 23,11 | 23,11 | 22,80 | 22,80 | 0,35% | 1.450,00 |
| 26.11.2024 | 22,76 | 22,83 | 22,60 | 22,72 | -3,69% | 1.032,00 |
| 25.11.2024 | 23,13 | 23,84 | 23,13 | 23,59 | 0,25% | 2.060,00 |
| 22.11.2024 | 23,35 | 24,26 | 23,35 | 23,53 | 1,77% | 2.044,00 |
| 21.11.2024 | 22,99 | 23,20 | 22,66 | 23,12 | 3,40% | 950,00 |
| 20.11.2024 | 23,21 | 23,61 | 22,21 | 22,36 | -4,44% | 1.963,00 |
| 19.11.2024 | 23,46 | 23,95 | 23,40 | 23,40 | -1,72% | 100,00 |
| 18.11.2024 | 24,00 | 24,00 | 23,33 | 23,81 | -0,96% | 1.827,00 |
| 15.11.2024 | 24,00 | 24,04 | 24,00 | 24,04 | -0,33% | 14,00 |
| 14.11.2024 | 23,66 | 24,12 | 23,66 | 24,12 | 3,21% | - |
| 13.11.2024 | 23,27 | 23,76 | 23,27 | 23,37 | -2,87% | 1.120,00 |
| 12.11.2024 | 24,16 | 24,20 | 24,06 | 24,06 | -3,02% | 21,00 |
| 11.11.2024 | 24,44 | 25,04 | 24,44 | 24,81 | 3,16% | 538,00 |
| 08.11.2024 | 24,53 | 25,04 | 24,05 | 24,05 | 0,25% | 1.001,00 |
| 07.11.2024 | 23,48 | 23,99 | 23,48 | 23,99 | 2,65% | - |
| 06.11.2024 | 23,37 | 23,37 | 23,37 | 23,37 | 3,18% | 14,00 |
| 05.11.2024 | 22,10 | 22,65 | 22,10 | 22,65 | 0,80% | 100,00 |
| 04.11.2024 | 22,50 | 22,50 | 22,47 | 22,47 | 1,67% | 32,00 |
| 01.11.2024 | 22,66 | 22,81 | 21,90 | 22,10 | -3,91% | 6.255,00 |
| 31.10.2024 | 23,49 | 23,49 | 23,00 | 23,00 | -4,76% | 860,00 |
| 30.10.2024 | 24,00 | 24,66 | 24,00 | 24,15 | -1,67% | 840,00 |
| 29.10.2024 | 24,28 | 24,70 | 24,28 | 24,56 | 0,00% | 600,00 |
| 28.10.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,41% | 170,00 |
| 25.10.2024 | 24,34 | 24,66 | 24,23 | 24,66 | 2,92% | 3.562,00 |
| 24.10.2024 | 24,33 | 24,40 | 23,96 | 23,96 | 1,96% | 100,00 |
| 23.10.2024 | 23,46 | 23,66 | 23,46 | 23,50 | -2,12% | 648,00 |
| 22.10.2024 | 23,96 | 24,13 | 23,96 | 24,01 | -0,58% | 466,00 |
| 21.10.2024 | 24,32 | 24,55 | 24,15 | 24,15 | -4,77% | 1.250,00 |
| 18.10.2024 | 24,63 | 25,36 | 24,63 | 25,36 | 2,26% | 233,00 |
| 17.10.2024 | 24,57 | 25,37 | 24,57 | 24,80 | 2,10% | 600,00 |
| 16.10.2024 | 24,11 | 24,50 | 24,11 | 24,29 | 1,17% | 40,00 |
| 15.10.2024 | 25,04 | 25,04 | 24,01 | 24,01 | -1,03% | 648,00 |
| 14.10.2024 | 24,26 | 24,66 | 24,26 | 24,26 | -0,82% | 370,00 |
| 11.10.2024 | 24,06 | 24,46 | 24,06 | 24,46 | 2,09% | 1.338,00 |
| 10.10.2024 | 24,29 | 24,29 | 23,96 | 23,96 | -2,04% | 780,00 |
| 09.10.2024 | 24,07 | 24,65 | 24,07 | 24,46 | 0,20% | 575,00 |
| 08.10.2024 | 24,01 | 24,84 | 24,01 | 24,41 | 2,74% | 1.540,00 |
| 07.10.2024 | 23,76 | 24,14 | 23,56 | 23,76 | 2,28% | 1.830,00 |
| 04.10.2024 | 23,23 | 23,23 | 23,23 | 23,23 | 0,09% | 20,00 |
| 03.10.2024 | 23,64 | 23,69 | 23,21 | 23,21 | -2,85% | 70,00 |
| 02.10.2024 | 24,36 | 24,36 | 23,89 | 23,89 | -0,29% | 1.041,00 |
| 01.10.2024 | 24,20 | 24,73 | 23,96 | 23,96 | 0,63% | 493,00 |
| 30.09.2024 | 23,99 | 24,04 | 23,62 | 23,81 | 1,02% | 809,00 |
| 27.09.2024 | 24,38 | 24,79 | 23,21 | 23,57 | -4,73% | 16.806,00 |
| 26.09.2024 | 24,28 | 24,83 | 24,28 | 24,74 | 4,56% | 112,00 |
| 25.09.2024 | 23,47 | 23,66 | 23,47 | 23,66 | -1,29% | 150,00 |
| 24.09.2024 | 23,82 | 24,35 | 23,67 | 23,97 | 2,17% | 4.470,00 |
| 23.09.2024 | 23,36 | 23,46 | 23,36 | 23,46 | 2,36% | 14,00 |
| 20.09.2024 | 22,96 | 23,49 | 22,92 | 22,92 | -2,22% | 4.435,00 |
| 19.09.2024 | 22,71 | 23,45 | 22,71 | 23,44 | 7,03% | 311,00 |
| 18.09.2024 | 21,68 | 22,04 | 21,68 | 21,90 | 1,91% | 610,00 |
| 17.09.2024 | 21,71 | 21,94 | 21,49 | 21,49 | -1,29% | 66,00 |
| 16.09.2024 | 21,80 | 21,80 | 21,77 | 21,77 | 0,05% | 102,00 |
| 13.09.2024 | 21,68 | 22,02 | 21,68 | 21,76 | -0,55% | 222,00 |
| 12.09.2024 | 21,76 | 21,99 | 21,75 | 21,88 | 4,04% | 2.120,00 |
| 11.09.2024 | 20,66 | 21,03 | 20,66 | 21,03 | 0,86% | - |
| 10.09.2024 | 20,72 | 20,85 | 20,72 | 20,85 | -0,38% | - |
| 09.09.2024 | 20,36 | 20,93 | 20,36 | 20,93 | 4,13% | 6,00 |
| 06.09.2024 | 20,46 | 20,66 | 20,10 | 20,10 | -5,46% | 282,00 |
| 05.09.2024 | 21,05 | 21,77 | 21,05 | 21,26 | 3,91% | 50,00 |
| 04.09.2024 | 20,68 | 21,34 | 20,46 | 20,46 | -4,79% | 6.285,00 |
| 03.09.2024 | 22,54 | 22,54 | 21,49 | 21,49 | -4,23% | 360,00 |
| 02.09.2024 | 22,40 | 22,44 | 22,20 | 22,44 | 2,00% | 230,00 |
| 30.08.2024 | 21,97 | 22,00 | 21,97 | 22,00 | 2,23% | - |
| 29.08.2024 | 21,38 | 21,80 | 21,38 | 21,52 | 1,03% | 540,00 |
| 28.08.2024 | 21,20 | 21,68 | 21,20 | 21,30 | 2,80% | 550,00 |