27,455€
-2,30%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 27,47 | 27,73 | 26,84 | 27,58 | -1,87% | 1.028,00 |
| 27.02.2026 | 28,20 | 28,48 | 28,10 | 28,10 | 0,97% | 550,00 |
| 26.02.2026 | 27,48 | 28,10 | 27,48 | 27,83 | 3,53% | 3.000,00 |
| 25.02.2026 | 26,61 | 26,97 | 26,61 | 26,88 | 1,59% | 5,00 |
| 24.02.2026 | 26,18 | 26,46 | 26,16 | 26,46 | -2,29% | 202,00 |
| 23.02.2026 | 27,11 | 27,11 | 27,01 | 27,08 | 0,37% | 1.000,00 |
| 20.02.2026 | 26,96 | 27,64 | 26,96 | 26,98 | -0,15% | 342,00 |
| 19.02.2026 | 26,97 | 27,44 | 26,96 | 27,02 | 0,07% | 904,00 |
| 18.02.2026 | 26,70 | 27,00 | 26,70 | 27,00 | -0,04% | - |
| 17.02.2026 | 26,74 | 28,14 | 26,66 | 27,01 | -2,35% | 706,00 |
| 16.02.2026 | 28,54 | 28,54 | 27,66 | 27,66 | -4,65% | 390,00 |
| 13.02.2026 | 28,52 | 29,01 | 28,52 | 29,01 | -4,76% | 850,00 |
| 12.02.2026 | 30,95 | 31,01 | 30,46 | 30,46 | -6,05% | 1.169,00 |
| 11.02.2026 | 31,98 | 32,42 | 31,41 | 32,42 | 4,75% | 1.575,00 |
| 10.02.2026 | 30,28 | 31,03 | 30,28 | 30,95 | -1,15% | 665,00 |
| 09.02.2026 | 30,95 | 31,31 | 30,61 | 31,31 | 8,11% | 3.655,00 |
| 06.02.2026 | 28,36 | 29,55 | 28,36 | 28,96 | 5,46% | 415,00 |
| 05.02.2026 | 27,73 | 28,29 | 27,46 | 27,46 | -1,44% | 24,00 |
| 04.02.2026 | 28,13 | 28,13 | 27,86 | 27,86 | -2,11% | 550,00 |
| 03.02.2026 | 29,01 | 29,04 | 28,46 | 28,46 | -1,76% | 15,00 |
| 02.02.2026 | 29,17 | 29,44 | 28,90 | 28,97 | -0,10% | 271,00 |
| 30.01.2026 | 29,37 | 29,58 | 28,83 | 29,00 | 4,17% | 708,00 |
| 28.01.2026 | 27,55 | 28,31 | 27,53 | 27,84 | 1,24% | 1.011,00 |
| 27.01.2026 | 27,64 | 27,64 | 27,50 | 27,50 | -0,22% | 53,00 |
| 26.01.2026 | 28,20 | 28,20 | 27,56 | 27,56 | -1,68% | 250,00 |
| 23.01.2026 | 28,06 | 29,06 | 28,03 | 28,03 | -0,46% | 1.192,00 |
| 22.01.2026 | 28,01 | 28,44 | 28,01 | 28,16 | 0,32% | 400,00 |
| 21.01.2026 | 27,75 | 28,07 | 27,75 | 28,07 | 1,85% | - |
| 20.01.2026 | 28,00 | 28,00 | 27,56 | 27,56 | -1,92% | 1.315,00 |
| 19.01.2026 | 28,07 | 28,29 | 28,07 | 28,10 | -0,74% | 100,00 |
| 16.01.2026 | 28,44 | 28,44 | 28,31 | 28,31 | -1,36% | 222,00 |
| 15.01.2026 | 28,70 | 29,00 | 28,70 | 28,70 | 0,00% | 517,00 |
| 14.01.2026 | 29,00 | 29,00 | 28,66 | 28,70 | -1,03% | 1.300,00 |
| 13.01.2026 | 28,55 | 29,00 | 28,55 | 29,00 | -0,85% | 235,00 |
| 12.01.2026 | 28,96 | 29,25 | 28,96 | 29,25 | 1,46% | 100,00 |
| 09.01.2026 | 27,72 | 28,83 | 27,72 | 28,83 | 2,23% | - |
| 08.01.2026 | 27,98 | 28,20 | 27,98 | 28,20 | -1,78% | 300,00 |
| 07.01.2026 | 28,54 | 29,02 | 28,54 | 28,71 | -0,97% | 242,00 |
| 06.01.2026 | 29,37 | 29,49 | 28,99 | 28,99 | 5,46% | 228,00 |
| 05.01.2026 | 27,42 | 27,49 | 27,42 | 27,49 | 2,73% | 250,00 |
| 02.01.2026 | 26,47 | 27,14 | 26,47 | 26,76 | 0,68% | 2.257,00 |
| 30.12.2025 | 26,40 | 27,02 | 26,40 | 26,58 | -1,01% | 507,00 |
| 29.12.2025 | 27,07 | 27,07 | 26,38 | 26,85 | 0,22% | 510,00 |
| 23.12.2025 | 26,99 | 27,17 | 26,79 | 26,79 | 0,87% | 3,00 |
| 22.12.2025 | 26,91 | 26,91 | 26,56 | 26,56 | -1,12% | 440,00 |
| 19.12.2025 | 26,52 | 27,23 | 26,52 | 26,86 | 1,67% | 142,00 |
| 18.12.2025 | 26,02 | 26,43 | 26,02 | 26,42 | 0,23% | 55,00 |
| 17.12.2025 | 27,17 | 27,58 | 26,36 | 26,36 | -2,01% | 74,00 |
| 16.12.2025 | 26,48 | 27,09 | 26,48 | 26,90 | -0,37% | 122,00 |
| 15.12.2025 | 26,78 | 27,34 | 26,78 | 27,00 | 1,20% | 298,00 |
| 12.12.2025 | 27,87 | 27,87 | 26,68 | 26,68 | 1,18% | 502,00 |
| 11.12.2025 | 26,36 | 26,94 | 26,36 | 26,37 | -1,46% | 1.418,00 |
| 10.12.2025 | 26,56 | 26,95 | 26,56 | 26,76 | -1,62% | 1.500,00 |
| 09.12.2025 | 26,96 | 27,55 | 26,96 | 27,20 | 1,64% | 1.400,00 |
| 08.12.2025 | 26,96 | 27,23 | 26,76 | 26,76 | -0,71% | 358,00 |
| 05.12.2025 | 26,92 | 26,95 | 26,92 | 26,95 | -0,48% | - |
| 04.12.2025 | 27,08 | 27,55 | 27,08 | 27,08 | 1,92% | 195,00 |
| 03.12.2025 | 26,56 | 26,57 | 26,56 | 26,57 | -3,10% | - |
| 02.12.2025 | 26,85 | 27,70 | 26,69 | 27,42 | 1,44% | 2.194,00 |
| 01.12.2025 | 27,08 | 27,09 | 26,96 | 27,03 | -1,24% | 1.455,00 |
| 28.11.2025 | 27,45 | 27,45 | 27,37 | 27,37 | -0,29% | - |
| 27.11.2025 | 27,10 | 27,83 | 27,10 | 27,45 | 2,50% | 530,00 |
| 26.11.2025 | 26,58 | 27,20 | 26,53 | 26,78 | 1,29% | 4.600,00 |
| 25.11.2025 | 25,96 | 26,73 | 25,96 | 26,44 | 0,30% | 30,00 |
| 24.11.2025 | 26,14 | 26,71 | 26,14 | 26,36 | 0,38% | 200,00 |
| 21.11.2025 | 25,78 | 26,44 | 25,78 | 26,26 | 0,57% | 190,00 |
| 20.11.2025 | 26,40 | 27,33 | 26,11 | 26,11 | 0,00% | 341,00 |
| 19.11.2025 | 26,11 | 26,62 | 26,11 | 26,11 | -0,15% | 1.394,00 |
| 18.11.2025 | 26,27 | 27,13 | 26,15 | 26,15 | -6,14% | 1.097,00 |
| 17.11.2025 | 28,05 | 28,43 | 27,86 | 27,86 | 0,14% | 1.684,00 |
| 14.11.2025 | 28,00 | 28,00 | 27,01 | 27,82 | -0,89% | 1.700,00 |
| 13.11.2025 | 29,47 | 30,00 | 28,07 | 28,07 | -2,43% | 200,00 |
| 12.11.2025 | 28,94 | 29,43 | 28,77 | 28,77 | 2,64% | 551,00 |
| 11.11.2025 | 28,50 | 28,84 | 28,03 | 28,03 | -1,65% | 47,00 |
| 10.11.2025 | 28,50 | 29,13 | 28,50 | 28,50 | 0,42% | 50,00 |
| 07.11.2025 | 28,75 | 28,75 | 28,38 | 28,38 | -1,63% | - |
| 06.11.2025 | 29,08 | 29,50 | 28,85 | 28,85 | 0,70% | 1.382,00 |
| 05.11.2025 | 28,73 | 28,73 | 28,50 | 28,65 | -3,76% | 515,00 |
| 04.11.2025 | 28,96 | 29,85 | 28,96 | 29,77 | -0,80% | 520,00 |
| 03.11.2025 | 29,96 | 30,63 | 29,96 | 30,01 | 0,91% | 3.106,00 |
| 31.10.2025 | 29,78 | 30,22 | 29,62 | 29,74 | 4,68% | 1.423,00 |
| 30.10.2025 | 27,90 | 28,45 | 27,38 | 28,41 | 4,45% | 914,00 |
| 29.10.2025 | 27,36 | 28,12 | 27,08 | 27,20 | -0,22% | 10.649,00 |
| 28.10.2025 | 26,17 | 27,26 | 26,17 | 27,26 | 3,73% | 800,00 |
| 27.10.2025 | 26,33 | 26,52 | 26,20 | 26,28 | 4,08% | 200,00 |
| 24.10.2025 | 25,64 | 25,64 | 25,25 | 25,25 | 0,32% | 200,00 |
| 23.10.2025 | 24,96 | 25,23 | 24,96 | 25,17 | 1,04% | 2.070,00 |
| 22.10.2025 | 25,36 | 25,70 | 24,91 | 24,91 | -2,04% | 1.276,00 |
| 21.10.2025 | 25,30 | 25,83 | 25,30 | 25,43 | -2,31% | 635,00 |
| 20.10.2025 | 26,28 | 26,28 | 26,03 | 26,03 | 1,60% | 19,00 |
| 17.10.2025 | 25,46 | 25,62 | 25,17 | 25,62 | 0,63% | 2,00 |
| 16.10.2025 | 25,69 | 26,33 | 25,46 | 25,46 | 0,00% | 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 |