21,320€
2,70%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 21,34 | 21,53 | 21,01 | 21,32 | 2,70% | 230,00 |
| 03.07.2024 | 21,44 | 21,49 | 20,76 | 20,76 | -2,81% | 480,00 |
| 02.07.2024 | 21,45 | 21,89 | 21,36 | 21,36 | -0,70% | 1.483,00 |
| 01.07.2024 | 21,27 | 21,77 | 21,27 | 21,51 | 2,04% | 305,00 |
| 28.06.2024 | 21,19 | 21,19 | 21,08 | 21,08 | -1,50% | 1.954,00 |
| 27.06.2024 | 20,98 | 21,72 | 20,98 | 21,40 | 4,34% | 16.809,00 |
| 26.06.2024 | 20,53 | 21,00 | 20,51 | 20,51 | 0,69% | 365,00 |
| 25.06.2024 | 20,20 | 20,46 | 20,20 | 20,37 | 3,93% | 500,00 |
| 24.06.2024 | 19,50 | 19,60 | 19,50 | 19,60 | -1,05% | 50,00 |
| 21.06.2024 | 19,61 | 19,81 | 19,61 | 19,81 | -0,46% | 15,00 |
| 20.06.2024 | 19,98 | 20,24 | 19,90 | 19,90 | 0,02% | 10,00 |
| 19.06.2024 | 19,96 | 20,13 | 19,88 | 19,90 | 0,59% | 2.650,00 |
| 18.06.2024 | 19,58 | 20,20 | 19,58 | 19,78 | -0,08% | 16.820,00 |
| 17.06.2024 | 19,87 | 20,08 | 19,80 | 19,80 | -1,85% | 2.190,00 |
| 14.06.2024 | 20,03 | 20,44 | 20,03 | 20,17 | 1,99% | 2.095,00 |
| 13.06.2024 | 20,00 | 20,13 | 19,76 | 19,78 | -1,51% | 1.360,00 |
| 12.06.2024 | 20,07 | 20,34 | 20,07 | 20,08 | 0,10% | 425,00 |
| 11.06.2024 | 20,35 | 20,42 | 20,06 | 20,06 | -2,29% | 350,00 |
| 10.06.2024 | 20,31 | 20,53 | 20,22 | 20,53 | 7,06% | 170,00 |
| 07.06.2024 | 19,20 | 19,42 | 19,18 | 19,18 | 0,76% | 185,00 |
| 06.06.2024 | 19,14 | 19,42 | 19,03 | 19,03 | 0,63% | 1.275,00 |
| 05.06.2024 | 18,95 | 18,95 | 18,82 | 18,91 | -2,31% | 2.500,00 |
| 04.06.2024 | 19,44 | 19,70 | 19,36 | 19,36 | -1,22% | 1.625,00 |
| 03.06.2024 | 19,50 | 19,66 | 19,44 | 19,60 | 3,16% | 3.190,00 |
| 31.05.2024 | 18,84 | 19,00 | 18,84 | 19,00 | 2,59% | 300,00 |
| 30.05.2024 | 18,42 | 18,52 | 18,42 | 18,52 | 0,52% | - |
| 29.05.2024 | 18,48 | 19,05 | 18,42 | 18,42 | -1,31% | 1.505,00 |
| 28.05.2024 | 18,70 | 18,84 | 18,67 | 18,67 | -1,23% | 940,00 |
| 27.05.2024 | 18,43 | 18,92 | 18,43 | 18,90 | 3,30% | 6.625,00 |
| 24.05.2024 | 18,18 | 18,30 | 18,18 | 18,30 | 4,74% | - |
| 23.05.2024 | 17,71 | 17,74 | 17,47 | 17,47 | 0,69% | 500,00 |
| 22.05.2024 | 17,30 | 17,56 | 17,30 | 17,35 | 0,28% | 50,00 |
| 21.05.2024 | 17,41 | 17,51 | 17,30 | 17,30 | 1,19% | 955,00 |
| 20.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,68% | - |
| 17.05.2024 | 16,92 | 16,98 | 16,92 | 16,98 | 1,31% | 490,00 |
| 16.05.2024 | 17,02 | 17,02 | 16,76 | 16,76 | -0,99% | 100,00 |
| 15.05.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -1,47% | - |
| 14.05.2024 | 17,06 | 17,31 | 17,06 | 17,18 | 1,68% | 20,00 |
| 13.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,94% | 100,00 |
| 10.05.2024 | 17,18 | 17,36 | 17,06 | 17,06 | 1,43% | 1.085,00 |
| 09.05.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -1,41% | - |
| 08.05.2024 | 16,96 | 17,06 | 16,96 | 17,06 | -2,65% | - |
| 07.05.2024 | 17,56 | 17,56 | 17,52 | 17,52 | -0,34% | 100,00 |
| 06.05.2024 | 17,58 | 17,62 | 17,58 | 17,58 | 0,00% | 415,00 |
| 03.05.2024 | 17,52 | 17,62 | 17,42 | 17,58 | 1,31% | 9.495,00 |
| 02.05.2024 | 17,22 | 17,35 | 17,22 | 17,35 | 0,56% | 640,00 |
| 30.04.2024 | 17,30 | 17,44 | 17,26 | 17,26 | 4,68% | 320,00 |
| 29.04.2024 | 16,29 | 16,48 | 16,29 | 16,48 | 0,81% | 60,00 |
| 26.04.2024 | 16,16 | 16,65 | 16,16 | 16,35 | 4,45% | 1.200,00 |
| 25.04.2024 | 16,00 | 16,00 | 15,66 | 15,66 | -4,40% | 750,00 |
| 24.04.2024 | 16,43 | 16,63 | 16,38 | 16,38 | 2,35% | 50,00 |
| 23.04.2024 | 16,08 | 16,30 | 16,00 | 16,00 | -0,72% | 165,00 |
| 22.04.2024 | 16,20 | 16,30 | 16,05 | 16,12 | 0,22% | 840,00 |
| 19.04.2024 | 16,09 | 16,09 | 16,08 | 16,08 | -2,99% | - |
| 18.04.2024 | 16,80 | 16,80 | 16,58 | 16,58 | -1,33% | 375,00 |
| 17.04.2024 | 16,66 | 17,05 | 16,66 | 16,80 | -0,92% | 75,00 |
| 16.04.2024 | 17,00 | 17,18 | 16,96 | 16,96 | -4,74% | 1.330,00 |
| 15.04.2024 | 17,95 | 17,95 | 17,80 | 17,80 | 0,59% | 400,00 |
| 12.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,71% | - |
| 11.04.2024 | 17,84 | 17,84 | 17,57 | 17,57 | 3,76% | 900,00 |
| 10.04.2024 | 17,04 | 17,04 | 16,94 | 16,94 | -1,07% | - |
| 09.04.2024 | 17,38 | 17,38 | 17,12 | 17,12 | 0,73% | 95,00 |
| 08.04.2024 | 16,76 | 17,09 | 16,76 | 17,00 | 0,59% | 3.250,00 |
| 05.04.2024 | 16,84 | 16,90 | 16,84 | 16,90 | 1,78% | - |
| 04.04.2024 | 16,74 | 16,88 | 16,60 | 16,60 | 1,05% | 1.100,00 |
| 03.04.2024 | 16,45 | 16,45 | 16,35 | 16,43 | 0,10% | 4.050,00 |
| 02.04.2024 | 16,52 | 16,69 | 16,41 | 16,41 | -2,43% | 2.865,00 |
| 28.03.2024 | 16,71 | 16,82 | 16,71 | 16,82 | -0,76% | 100,00 |
| 27.03.2024 | 16,96 | 17,00 | 16,95 | 16,95 | 1,49% | 3.650,00 |
| 26.03.2024 | 16,74 | 16,84 | 16,70 | 16,70 | -0,38% | 150,00 |
| 25.03.2024 | 16,86 | 16,99 | 16,76 | 16,76 | 0,05% | 1.250,00 |
| 22.03.2024 | 16,68 | 16,94 | 16,68 | 16,76 | 0,65% | 1.060,00 |
| 21.03.2024 | 16,44 | 16,88 | 16,44 | 16,65 | 3,58% | 1.000,00 |
| 20.03.2024 | 15,86 | 16,16 | 15,86 | 16,07 | 1,06% | 25,00 |
| 19.03.2024 | 15,79 | 15,90 | 15,79 | 15,90 | 1,95% | - |
| 18.03.2024 | 15,42 | 15,60 | 15,42 | 15,60 | 2,01% | 4.500,00 |
| 15.03.2024 | 15,55 | 15,55 | 15,28 | 15,29 | -0,18% | 2.950,00 |
| 14.03.2024 | 15,30 | 15,56 | 15,30 | 15,32 | 2,02% | 1.500,00 |
| 13.03.2024 | 15,12 | 15,39 | 15,02 | 15,02 | -1,60% | 2.750,00 |
| 12.03.2024 | 15,22 | 15,26 | 15,11 | 15,26 | -0,16% | 5.840,00 |
| 11.03.2024 | 15,49 | 15,49 | 15,28 | 15,28 | -3,63% | 960,00 |
| 08.03.2024 | 15,96 | 16,22 | 15,86 | 15,86 | -1,29% | 580,00 |
| 07.03.2024 | 15,98 | 16,30 | 15,98 | 16,07 | 0,27% | 250,00 |
| 06.03.2024 | 16,17 | 16,26 | 16,02 | 16,02 | -1,09% | 520,00 |
| 05.03.2024 | 16,19 | 16,54 | 16,19 | 16,20 | 0,17% | 5.855,00 |
| 04.03.2024 | 16,21 | 16,21 | 16,17 | 16,17 | 2,67% | 4.480,00 |
| 01.03.2024 | 15,76 | 15,76 | 15,75 | 15,75 | 1,16% | 90,00 |
| 29.02.2024 | 15,48 | 15,57 | 15,48 | 15,57 | 0,75% | - |
| 28.02.2024 | 15,55 | 15,79 | 15,46 | 15,46 | -0,90% | 445,00 |
| 27.02.2024 | 15,65 | 15,88 | 15,60 | 15,60 | -0,71% | 710,00 |
| 26.02.2024 | 15,77 | 15,77 | 15,71 | 15,71 | -0,88% | 1.025,00 |
| 23.02.2024 | 15,85 | 16,10 | 15,85 | 15,85 | -0,05% | 660,00 |
| 22.02.2024 | 15,95 | 15,98 | 15,72 | 15,86 | 3,85% | 1.645,00 |
| 21.02.2024 | 15,42 | 15,53 | 15,27 | 15,27 | 1,35% | 2.270,00 |
| 20.02.2024 | 15,30 | 15,30 | 15,06 | 15,06 | -1,54% | 1.000,00 |
| 19.02.2024 | 15,24 | 15,30 | 15,10 | 15,30 | 2,16% | 1.480,00 |
| 16.02.2024 | 15,04 | 15,18 | 14,98 | 14,98 | -0,64% | 2.000,00 |
| 15.02.2024 | 14,94 | 15,07 | 14,94 | 15,07 | 1,15% | 1.000,00 |
| 14.02.2024 | 14,87 | 15,08 | 14,87 | 14,90 | -1,11% | 575,00 |
| 13.02.2024 | 15,21 | 15,40 | 15,07 | 15,07 | 0,11% | 450,00 |