23,540€
0,34%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 25,16 | 25,86 | 25,16 | 25,26 | -0,43% | 305,00 |
| 10.02.2025 | 25,94 | 25,94 | 25,37 | 25,37 | -1,55% | 2.220,00 |
| 07.02.2025 | 25,71 | 25,83 | 25,71 | 25,77 | 0,23% | 117,00 |
| 06.02.2025 | 25,54 | 25,72 | 25,37 | 25,71 | 2,02% | 2.705,00 |
| 05.02.2025 | 25,25 | 25,25 | 25,15 | 25,20 | 3,75% | 983,00 |
| 04.02.2025 | 24,47 | 24,78 | 24,10 | 24,29 | -0,37% | 3.519,00 |
| 03.02.2025 | 24,68 | 24,68 | 24,09 | 24,38 | -0,25% | 57,00 |
| 31.01.2025 | 23,15 | 24,60 | 23,15 | 24,44 | 2,52% | 310,00 |
| 30.01.2025 | 23,12 | 23,84 | 23,12 | 23,84 | 3,83% | 261,00 |
| 29.01.2025 | 22,76 | 23,14 | 22,76 | 22,96 | 0,26% | 368,00 |
| 28.01.2025 | 22,68 | 22,90 | 22,65 | 22,90 | -4,38% | 370,00 |
| 27.01.2025 | 24,00 | 24,05 | 23,72 | 23,95 | -1,72% | 4.860,00 |
| 24.01.2025 | 24,63 | 24,70 | 24,37 | 24,37 | -1,38% | 25,00 |
| 23.01.2025 | 24,58 | 24,84 | 24,37 | 24,71 | 3,17% | 5.181,00 |
| 22.01.2025 | 23,95 | 24,13 | 23,95 | 23,95 | 4,18% | 525,00 |
| 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 |