22,560€
0,40%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 22,13 | 22,65 | 22,10 | 22,34 | -0,60% | 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 |
| 27.08.2024 | 20,46 | 20,72 | 20,46 | 20,72 | -2,45% | 667,00 |
| 26.08.2024 | 21,06 | 21,58 | 21,06 | 21,24 | 0,47% | 860,00 |
| 23.08.2024 | 21,27 | 21,27 | 21,09 | 21,14 | -1,03% | 2.023,00 |
| 22.08.2024 | 21,56 | 21,56 | 21,36 | 21,36 | 0,66% | - |
| 21.08.2024 | 21,58 | 22,08 | 21,22 | 21,22 | -0,61% | 460,00 |
| 20.08.2024 | 21,83 | 21,83 | 21,35 | 21,35 | -2,95% | 3.514,00 |
| 19.08.2024 | 21,86 | 22,24 | 21,86 | 22,00 | -0,09% | 865,00 |
| 16.08.2024 | 22,01 | 22,22 | 22,01 | 22,02 | 6,07% | 2.772,00 |
| 15.08.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,29% | - |
| 14.08.2024 | 21,50 | 21,50 | 20,70 | 20,70 | -5,22% | 1.500,00 |
| 13.08.2024 | 21,21 | 21,84 | 21,21 | 21,84 | 7,75% | 80,00 |
| 12.08.2024 | 20,64 | 20,64 | 20,27 | 20,27 | -0,15% | 857,00 |
| 09.08.2024 | 20,57 | 20,57 | 20,30 | 20,30 | 1,10% | 517,00 |
| 08.08.2024 | 19,66 | 20,08 | 19,20 | 20,08 | 0,60% | 650,00 |
| 07.08.2024 | 20,30 | 20,30 | 19,96 | 19,96 | 5,30% | - |
| 06.08.2024 | 19,71 | 19,71 | 18,96 | 18,96 | 2,32% | 1.439,00 |
| 05.08.2024 | 17,09 | 18,54 | 16,95 | 18,53 | -1,98% | 2.135,00 |
| 02.08.2024 | 19,30 | 19,30 | 18,60 | 18,90 | -7,62% | 6.764,00 |
| 01.08.2024 | 20,99 | 20,99 | 20,46 | 20,46 | -3,26% | - |
| 31.07.2024 | 20,02 | 21,15 | 20,02 | 21,15 | 10,01% | 3.985,00 |
| 30.07.2024 | 19,58 | 19,63 | 19,23 | 19,23 | 0,13% | 109,00 |
| 29.07.2024 | 19,65 | 19,84 | 19,20 | 19,20 | 1,29% | 1.285,00 |
| 26.07.2024 | 18,48 | 18,96 | 18,48 | 18,96 | 2,63% | 650,00 |
| 25.07.2024 | 18,15 | 18,91 | 18,04 | 18,47 | -6,24% | 2.710,00 |
| 24.07.2024 | 20,16 | 20,16 | 19,70 | 19,70 | -2,28% | 50,00 |
| 23.07.2024 | 20,16 | 20,44 | 20,16 | 20,16 | -1,42% | 848,00 |
| 22.07.2024 | 20,45 | 20,45 | 19,71 | 20,45 | -2,62% | 10.531,00 |
| 19.07.2024 | 20,94 | 21,13 | 20,56 | 21,00 | -0,47% | 4.277,00 |
| 18.07.2024 | 21,46 | 21,96 | 21,05 | 21,10 | -1,86% | 274,00 |
| 17.07.2024 | 22,32 | 22,60 | 21,50 | 21,50 | -2,05% | 8.693,00 |
| 16.07.2024 | 22,28 | 22,28 | 21,87 | 21,95 | 2,09% | 5.823,00 |
| 15.07.2024 | 21,79 | 21,84 | 21,50 | 21,50 | 1,08% | 7.007,00 |
| 12.07.2024 | 21,40 | 21,79 | 21,27 | 21,27 | -1,39% | 1.170,00 |
| 11.07.2024 | 21,98 | 22,24 | 21,46 | 21,57 | -3,36% | 2.830,00 |
| 10.07.2024 | 22,05 | 22,35 | 22,05 | 22,32 | 1,22% | 1.050,00 |
| 09.07.2024 | 22,24 | 22,28 | 22,05 | 22,05 | 1,85% | 2.832,00 |
| 08.07.2024 | 21,10 | 21,65 | 20,97 | 21,65 | 2,17% | 5.380,00 |
| 05.07.2024 | 21,58 | 21,58 | 21,14 | 21,19 | 0,38% | 237,00 |
| 04.07.2024 | 21,01 | 21,57 | 21,01 | 21,11 | 1,69% | 321,00 |
| 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 |