31,625€
1,04%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 31,00 | 31,35 | 31,00 | 31,25 | -0,16% | 166,00 |
| 13.08.2026 | 30,75 | 31,30 | 30,75 | 31,30 | 2,12% | 160,00 |
| 12.08.2026 | 30,65 | 30,65 | 30,65 | 30,65 | -2,70% | - |
| 11.08.2026 | 30,10 | 31,50 | 30,10 | 31,50 | 4,65% | 1.139,00 |
| 10.08.2026 | 30,70 | 31,25 | 30,10 | 30,10 | -2,90% | 160,00 |
| 07.08.2026 | 30,35 | 31,00 | 30,35 | 31,00 | -0,80% | 304,00 |
| 06.08.2026 | 30,00 | 31,25 | 30,00 | 31,25 | 4,34% | 624,00 |
| 05.08.2026 | 29,85 | 29,95 | 29,35 | 29,95 | -1,48% | 599,00 |
| 04.08.2026 | 29,50 | 30,50 | 29,50 | 30,40 | 3,58% | 673,00 |
| 03.08.2026 | 29,25 | 29,60 | 28,60 | 29,35 | 4,45% | 1.601,00 |
| 31.07.2026 | 28,45 | 29,45 | 27,90 | 28,10 | -1,23% | 2.944,00 |
| 30.07.2026 | 27,70 | 28,45 | 27,05 | 28,45 | 3,08% | 924,00 |
| 29.07.2026 | 26,25 | 27,60 | 26,25 | 27,60 | 4,35% | 834,00 |
| 28.07.2026 | 25,95 | 26,45 | 25,95 | 26,45 | -1,12% | 129,00 |
| 27.07.2026 | 26,65 | 26,75 | 26,65 | 26,75 | 4,49% | 450,00 |
| 24.07.2026 | 25,75 | 26,05 | 25,60 | 25,60 | -0,19% | 140,00 |
| 23.07.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -2,66% | - |
| 22.07.2026 | 25,70 | 26,35 | 25,70 | 26,35 | -0,57% | 120,00 |
| 21.07.2026 | 25,55 | 26,50 | 25,55 | 26,50 | 4,54% | 175,00 |
| 20.07.2026 | 25,20 | 26,00 | 25,20 | 25,35 | -0,39% | 147,00 |
| 17.07.2026 | 25,00 | 25,45 | 25,00 | 25,45 | -1,55% | - |
| 16.07.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,39% | - |
| 15.07.2026 | 25,50 | 25,75 | 25,50 | 25,75 | 0,19% | 100,00 |
| 14.07.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,98% | - |
| 13.07.2026 | 25,85 | 25,85 | 25,45 | 25,45 | -0,97% | 533,00 |
| 10.07.2026 | 25,15 | 26,10 | 25,15 | 25,70 | -0,96% | 930,00 |
| 09.07.2026 | 25,30 | 25,95 | 25,30 | 25,95 | -0,19% | 404,00 |
| 08.07.2026 | 25,50 | 26,55 | 25,20 | 26,00 | -1,33% | 369,00 |
| 07.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | - |
| 06.07.2026 | 25,60 | 26,80 | 25,60 | 26,20 | 5,43% | 3.550,00 |
| 03.07.2026 | 24,80 | 25,30 | 24,80 | 24,85 | -3,50% | 56,00 |
| 02.07.2026 | 24,90 | 26,20 | 24,90 | 25,75 | 5,53% | 286,00 |
| 01.07.2026 | 24,00 | 24,55 | 24,00 | 24,40 | -1,61% | 1.263,00 |
| 30.06.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 2,06% | 1.915,00 |
| 29.06.2026 | 24,30 | 24,80 | 23,70 | 24,30 | -0,82% | 3.007,00 |
| 26.06.2026 | 24,40 | 24,50 | 24,25 | 24,50 | -1,41% | 31,00 |
| 25.06.2026 | 25,05 | 25,05 | 24,25 | 24,85 | -4,24% | 748,00 |
| 24.06.2026 | 25,25 | 25,95 | 25,25 | 25,95 | 1,17% | 586,00 |
| 23.06.2026 | 25,70 | 26,05 | 25,65 | 25,65 | -2,66% | 233,00 |
| 22.06.2026 | 26,00 | 26,75 | 26,00 | 26,35 | 2,53% | 904,00 |
| 19.06.2026 | 25,90 | 26,25 | 25,50 | 25,70 | -0,58% | 1.327,00 |
| 18.06.2026 | 25,55 | 26,50 | 25,55 | 25,85 | 2,38% | 119,00 |
| 17.06.2026 | 25,25 | 25,60 | 25,25 | 25,25 | -0,79% | 25,00 |
| 16.06.2026 | 25,65 | 26,00 | 25,40 | 25,45 | -0,78% | 171,00 |
| 15.06.2026 | 25,75 | 25,75 | 25,50 | 25,65 | -2,29% | 104,00 |
| 12.06.2026 | 25,35 | 26,25 | 25,30 | 26,25 | 3,55% | 163,00 |
| 11.06.2026 | 25,00 | 25,35 | 25,00 | 25,35 | -2,87% | 3,00 |
| 10.06.2026 | 25,75 | 26,20 | 25,75 | 26,10 | -0,19% | 455,00 |
| 09.06.2026 | 27,20 | 27,20 | 26,15 | 26,15 | -6,61% | 1.606,00 |
| 08.06.2026 | 26,90 | 28,15 | 26,90 | 28,00 | 1,63% | 174,00 |
| 05.06.2026 | 28,70 | 28,70 | 27,55 | 27,55 | -1,25% | 153,00 |
| 04.06.2026 | 27,55 | 28,20 | 27,55 | 27,90 | -0,36% | 204,00 |
| 03.06.2026 | 28,65 | 28,75 | 28,00 | 28,00 | 2,38% | 1.028,00 |
| 02.06.2026 | 27,00 | 27,70 | 27,00 | 27,35 | -2,32% | 671,00 |
| 01.06.2026 | 27,20 | 28,05 | 27,20 | 28,00 | 1,08% | 45,00 |
| 29.05.2026 | 28,05 | 28,40 | 27,70 | 27,70 | 0,18% | 41,00 |
| 28.05.2026 | 27,60 | 27,65 | 27,60 | 27,65 | 3,75% | - |
| 27.05.2026 | 27,00 | 27,10 | 26,65 | 26,65 | -1,84% | 401,00 |
| 26.05.2026 | 27,15 | 27,55 | 27,10 | 27,15 | -1,09% | 230,00 |
| 25.05.2026 | 27,50 | 27,50 | 27,45 | 27,45 | 3,58% | 100,00 |
| 22.05.2026 | 27,10 | 27,10 | 26,50 | 26,50 | -4,33% | - |
| 21.05.2026 | 27,30 | 27,70 | 27,30 | 27,70 | 2,97% | - |
| 20.05.2026 | 26,20 | 27,10 | 26,20 | 26,90 | 0,75% | 221,00 |
| 19.05.2026 | 26,45 | 26,70 | 26,45 | 26,70 | 2,50% | 50,00 |
| 18.05.2026 | 25,75 | 26,45 | 25,75 | 26,05 | 0,19% | 37,00 |
| 15.05.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 2,97% | - |
| 14.05.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -2,51% | 70,00 |
| 13.05.2026 | 25,40 | 25,90 | 25,40 | 25,90 | -1,15% | 77,00 |
| 12.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 11.05.2026 | 26,55 | 26,65 | 26,10 | 26,10 | -2,79% | 178,00 |
| 08.05.2026 | 26,50 | 27,10 | 26,50 | 26,85 | 2,29% | 222,00 |
| 07.05.2026 | 26,45 | 26,45 | 26,25 | 26,25 | -1,69% | 1,00 |
| 06.05.2026 | 26,10 | 26,70 | 26,10 | 26,70 | 2,69% | 81,00 |
| 05.05.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 0,00% | 1.320,00 |
| 04.05.2026 | 26,60 | 26,60 | 26,00 | 26,00 | -3,35% | 191,00 |
| 30.04.2026 | 26,25 | 27,15 | 26,25 | 26,90 | 1,13% | 155,00 |
| 29.04.2026 | 26,75 | 26,95 | 26,60 | 26,60 | -0,19% | 2.100,00 |
| 28.04.2026 | 27,05 | 27,35 | 26,65 | 26,65 | -3,44% | 50,00 |
| 27.04.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -1,78% | - |
| 24.04.2026 | 28,25 | 28,30 | 28,10 | 28,10 | 1,08% | 579,00 |
| 23.04.2026 | 27,75 | 28,10 | 27,75 | 27,80 | 3,73% | 96,00 |
| 22.04.2026 | 26,75 | 26,80 | 26,75 | 26,80 | -0,74% | 5,00 |
| 21.04.2026 | 27,45 | 28,05 | 27,00 | 27,00 | -1,46% | 861,00 |
| 20.04.2026 | 27,25 | 27,85 | 27,25 | 27,40 | -0,90% | 231,00 |
| 17.04.2026 | 27,50 | 28,00 | 27,50 | 27,65 | 1,10% | 241,00 |
| 16.04.2026 | 27,70 | 27,70 | 27,35 | 27,35 | -1,26% | 4,00 |
| 15.04.2026 | 27,35 | 27,90 | 27,35 | 27,70 | 4,33% | 336,00 |
| 14.04.2026 | 26,20 | 26,55 | 26,20 | 26,55 | 2,12% | - |
| 13.04.2026 | 25,80 | 26,25 | 25,80 | 26,00 | -0,57% | 165,00 |
| 10.04.2026 | 25,50 | 26,15 | 25,50 | 26,15 | 0,19% | 367,00 |
| 09.04.2026 | 26,05 | 26,10 | 25,85 | 26,10 | -1,69% | 200,00 |
| 08.04.2026 | 26,20 | 26,55 | 26,20 | 26,55 | 5,15% | - |
| 07.04.2026 | 26,30 | 26,30 | 25,25 | 25,25 | -1,33% | 1.950,00 |
| 02.04.2026 | 25,06 | 25,60 | 25,06 | 25,59 | 0,35% | 204,00 |
| 01.04.2026 | 25,52 | 26,08 | 25,50 | 25,50 | 1,39% | 220,00 |
| 31.03.2026 | 24,50 | 25,15 | 24,50 | 25,15 | 2,65% | 384,00 |
| 30.03.2026 | 24,36 | 25,13 | 24,36 | 24,50 | -1,25% | 573,00 |
| 27.03.2026 | 25,89 | 25,89 | 24,81 | 24,81 | -3,46% | 3.117,00 |
| 26.03.2026 | 25,56 | 26,04 | 25,56 | 25,70 | -1,98% | 120,00 |
| 25.03.2026 | 26,13 | 26,84 | 26,13 | 26,22 | 0,42% | 184,00 |