23,980€
-1,32%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,97 | 24,21 | 23,67 | 23,98 | -1,32% | 1.024,00 |
| 22.08.2025 | 23,86 | 24,50 | 23,43 | 24,30 | 2,27% | 3.039,00 |
| 21.08.2025 | 24,00 | 24,10 | 23,76 | 23,76 | -1,04% | 20,00 |
| 20.08.2025 | 24,02 | 24,02 | 23,96 | 24,01 | -2,08% | 50,00 |
| 19.08.2025 | 24,76 | 24,84 | 24,52 | 24,52 | -0,93% | 1.300,00 |
| 18.08.2025 | 24,48 | 24,87 | 24,48 | 24,75 | 0,77% | 1.050,00 |
| 15.08.2025 | 24,58 | 24,94 | 24,56 | 24,56 | 1,57% | 100,00 |
| 14.08.2025 | 24,28 | 24,28 | 24,18 | 24,18 | -2,22% | - |
| 13.08.2025 | 24,56 | 24,73 | 24,56 | 24,73 | -1,40% | 19,00 |
| 12.08.2025 | 24,86 | 25,20 | 24,86 | 25,08 | 2,87% | 1,00 |
| 11.08.2025 | 24,86 | 24,86 | 24,38 | 24,38 | -1,26% | 126,00 |
| 08.08.2025 | 24,29 | 24,69 | 24,29 | 24,69 | 2,19% | - |
| 07.08.2025 | 24,17 | 24,17 | 24,16 | 24,16 | 0,04% | - |
| 06.08.2025 | 24,35 | 24,35 | 24,15 | 24,15 | -0,82% | 409,00 |
| 05.08.2025 | 24,17 | 24,36 | 24,17 | 24,35 | -0,73% | 538,00 |
| 04.08.2025 | 24,56 | 24,56 | 24,53 | 24,53 | 0,12% | 180,00 |
| 01.08.2025 | 24,95 | 25,15 | 24,50 | 24,50 | -5,81% | 188,00 |
| 31.07.2025 | 27,23 | 28,01 | 26,01 | 26,01 | -2,44% | 712,00 |
| 30.07.2025 | 26,53 | 27,00 | 26,53 | 26,66 | 4,06% | 178,00 |
| 29.07.2025 | 25,59 | 26,36 | 25,59 | 25,62 | -0,62% | 550,00 |
| 28.07.2025 | 26,47 | 26,47 | 25,78 | 25,78 | -1,87% | 70,00 |
| 25.07.2025 | 26,46 | 26,54 | 26,27 | 26,27 | -0,72% | 113,00 |
| 24.07.2025 | 26,58 | 26,58 | 26,46 | 26,46 | 2,80% | 80,00 |
| 23.07.2025 | 26,04 | 26,04 | 25,56 | 25,74 | 1,62% | 50,00 |
| 22.07.2025 | 25,40 | 25,65 | 25,27 | 25,33 | 2,14% | 810,00 |
| 21.07.2025 | 24,80 | 24,98 | 24,80 | 24,80 | 0,53% | 404,00 |
| 18.07.2025 | 25,01 | 25,01 | 24,67 | 24,67 | 1,19% | 2.431,00 |
| 17.07.2025 | 24,21 | 24,38 | 24,21 | 24,38 | 0,79% | - |
| 16.07.2025 | 23,82 | 24,44 | 23,82 | 24,19 | 0,50% | 200,00 |
| 15.07.2025 | 23,88 | 24,20 | 23,88 | 24,07 | 3,00% | 5.647,00 |
| 14.07.2025 | 23,80 | 23,95 | 23,34 | 23,37 | 0,43% | 1.172,00 |
| 11.07.2025 | 23,83 | 23,83 | 23,27 | 23,27 | -3,12% | 2.275,00 |
| 10.07.2025 | 23,70 | 24,02 | 23,70 | 24,02 | 1,35% | 50,00 |
| 09.07.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,50% | - |
| 08.07.2025 | 23,69 | 23,82 | 23,69 | 23,82 | 2,98% | - |
| 07.07.2025 | 23,58 | 23,68 | 23,13 | 23,13 | -1,70% | 1.631,00 |
| 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 |