9,271€
0,44%
Echtzeit-Aktienkurs MAZDA MOTOR CORP
Bid:
Ask:
Aktienkurse zur MAZDA MOTOR CORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,18 | 9,28 | 9,18 | 9,20 | -0,30% | - |
| 16.05.2024 | 9,50 | 9,50 | 9,23 | 9,23 | -3,81% | 1.000,00 |
| 15.05.2024 | 9,54 | 9,60 | 9,54 | 9,60 | -0,85% | - |
| 14.05.2024 | 9,61 | 9,83 | 9,61 | 9,68 | 1,87% | - |
| 13.05.2024 | 9,43 | 9,54 | 9,40 | 9,50 | -5,71% | 7.493,00 |
| 10.05.2024 | 9,69 | 10,08 | 9,69 | 10,08 | -0,20% | 490,00 |
| 09.05.2024 | 10,06 | 10,41 | 10,06 | 10,10 | -0,25% | 340,00 |
| 08.05.2024 | 10,06 | 10,21 | 10,06 | 10,12 | -0,59% | - |
| 07.05.2024 | 10,19 | 10,19 | 10,18 | 10,18 | -2,07% | - |
| 06.05.2024 | 10,19 | 10,40 | 10,19 | 10,40 | 0,05% | - |
| 03.05.2024 | 10,31 | 10,39 | 10,30 | 10,39 | 1,07% | - |
| 02.05.2024 | 10,28 | 10,31 | 10,28 | 10,28 | -2,84% | 100,00 |
| 30.04.2024 | 10,62 | 10,62 | 10,58 | 10,58 | 5,33% | - |
| 29.04.2024 | 10,36 | 10,36 | 10,05 | 10,05 | 1,86% | 22,00 |
| 26.04.2024 | 9,87 | 10,15 | 9,86 | 9,86 | -1,28% | 50,00 |
| 25.04.2024 | 9,98 | 9,99 | 9,98 | 9,99 | -2,82% | 55,00 |
| 24.04.2024 | 10,28 | 10,56 | 10,28 | 10,28 | 1,88% | 45,00 |
| 23.04.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -0,10% | 40,00 |
| 22.04.2024 | 10,07 | 10,10 | 10,07 | 10,10 | -0,35% | - |
| 19.04.2024 | 10,09 | 10,14 | 10,09 | 10,14 | -1,79% | - |
| 18.04.2024 | 10,32 | 10,59 | 10,32 | 10,32 | -0,48% | 50,00 |
| 17.04.2024 | 10,29 | 10,37 | 10,29 | 10,37 | -3,08% | - |
| 16.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,37% | 150,00 |
| 15.04.2024 | 11,00 | 11,00 | 10,93 | 10,96 | 0,83% | 1.500,00 |
| 12.04.2024 | 10,91 | 10,91 | 10,87 | 10,87 | 0,83% | - |
| 11.04.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 10.04.2024 | 10,79 | 10,80 | 10,78 | 10,78 | -0,28% | - |
| 08.04.2024 | 10,78 | 10,81 | 10,78 | 10,81 | 2,17% | - |
| 05.04.2024 | 10,53 | 10,58 | 10,53 | 10,58 | -0,47% | - |
| 04.04.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 1,43% | 25,00 |
| 03.04.2024 | 10,50 | 10,51 | 10,48 | 10,48 | 1,45% | - |
| 02.04.2024 | 10,32 | 10,33 | 10,32 | 10,33 | -3,46% | - |
| 28.03.2024 | 10,66 | 10,70 | 10,66 | 10,70 | -1,83% | - |
| 27.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,55% | 40,00 |
| 26.03.2024 | 10,82 | 10,84 | 10,82 | 10,84 | 0,93% | - |
| 25.03.2024 | 10,78 | 10,82 | 10,74 | 10,74 | -1,65% | - |
| 22.03.2024 | 10,90 | 10,92 | 10,90 | 10,92 | -1,09% | - |
| 21.03.2024 | 10,68 | 11,04 | 10,66 | 11,04 | 2,41% | 45,00 |
| 20.03.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,70% | 45,00 |
| 19.03.2024 | 10,58 | 10,60 | 10,56 | 10,60 | 1,92% | - |
| 18.03.2024 | 10,40 | 10,66 | 10,40 | 10,40 | 2,97% | 100,00 |
| 15.03.2024 | 10,12 | 10,26 | 10,10 | 10,10 | 2,23% | 2,00 |
| 14.03.2024 | 9,93 | 9,94 | 9,88 | 9,88 | 0,71% | - |
| 13.03.2024 | 9,81 | 9,81 | 9,80 | 9,81 | -0,30% | - |
| 12.03.2024 | 9,73 | 9,84 | 9,71 | 9,84 | -0,81% | - |
| 11.03.2024 | 9,68 | 9,92 | 9,65 | 9,92 | -2,55% | 46,00 |
| 08.03.2024 | 10,08 | 10,18 | 10,08 | 10,18 | -0,78% | - |
| 07.03.2024 | 10,50 | 10,50 | 10,16 | 10,26 | -5,70% | 50,00 |
| 06.03.2024 | 10,82 | 10,88 | 10,82 | 10,88 | 3,42% | - |
| 05.03.2024 | 10,54 | 10,54 | 10,52 | 10,52 | -1,31% | - |
| 04.03.2024 | 10,50 | 10,66 | 10,50 | 10,66 | 0,19% | 20,00 |
| 01.03.2024 | 10,76 | 10,76 | 10,64 | 10,64 | -0,56% | - |
| 29.02.2024 | 10,72 | 10,72 | 10,70 | 10,70 | -1,47% | - |
| 28.02.2024 | 11,06 | 11,06 | 10,86 | 10,86 | -0,73% | 2,00 |
| 27.02.2024 | 10,90 | 10,94 | 10,90 | 10,94 | -0,55% | - |
| 26.02.2024 | 10,96 | 11,00 | 10,96 | 11,00 | -1,61% | - |
| 23.02.2024 | 11,14 | 11,18 | 11,14 | 11,18 | 2,38% | - |
| 22.02.2024 | 11,00 | 11,18 | 10,92 | 10,92 | 1,87% | 220,00 |
| 21.02.2024 | 10,80 | 11,00 | 10,72 | 10,72 | 1,52% | 1.000,00 |
| 20.02.2024 | 10,60 | 10,60 | 10,56 | 10,56 | -1,12% | - |
| 19.02.2024 | 10,66 | 10,68 | 10,66 | 10,68 | 0,95% | - |
| 16.02.2024 | 10,60 | 10,62 | 10,58 | 10,58 | 0,19% | - |
| 15.02.2024 | 10,54 | 10,58 | 10,54 | 10,56 | 0,57% | - |
| 14.02.2024 | 10,44 | 10,50 | 10,44 | 10,50 | -3,85% | 100,00 |
| 13.02.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -6,35% | - |
| 12.02.2024 | 11,62 | 11,70 | 11,62 | 11,66 | 1,04% | - |
| 09.02.2024 | 10,96 | 11,86 | 10,70 | 11,54 | -5,10% | 1.927,00 |
| 08.02.2024 | 12,02 | 12,52 | 12,00 | 12,16 | 2,88% | 25,00 |
| 07.02.2024 | 11,76 | 11,82 | 11,70 | 11,82 | 2,43% | - |
| 06.02.2024 | 11,52 | 11,54 | 11,52 | 11,54 | 1,58% | - |
| 05.02.2024 | 11,36 | 11,36 | 11,34 | 11,36 | 4,22% | - |
| 02.02.2024 | 10,92 | 10,92 | 10,88 | 10,90 | -3,02% | - |
| 01.02.2024 | 11,22 | 11,26 | 11,22 | 11,24 | 0,36% | - |
| 31.01.2024 | 11,26 | 11,26 | 11,20 | 11,20 | 1,63% | - |
| 30.01.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -1,96% | - |
| 29.01.2024 | 10,70 | 11,24 | 10,70 | 11,24 | 6,64% | 135,00 |
| 26.01.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 25.01.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -0,38% | - |
| 24.01.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,38% | - |
| 23.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,57% | - |
| 22.01.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,57% | - |
| 19.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,75% | - |
| 18.01.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 2,69% | - |
| 17.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,56% | - |
| 16.01.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,54% | - |
| 15.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 12.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,26% | - |
| 11.01.2024 | 10,66 | 10,70 | 10,64 | 10,64 | 2,70% | 4.000,00 |
| 10.01.2024 | 10,34 | 10,36 | 10,34 | 10,36 | -0,96% | 255,00 |
| 09.01.2024 | 10,18 | 10,46 | 10,18 | 10,46 | 3,98% | 100,00 |
| 08.01.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 0,40% | - |
| 05.01.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,57% | - |
| 04.01.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 5,60% | - |
| 03.01.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 0,00% | - |
| 02.01.2024 | 9,64 | 9,64 | 9,64 | 9,64 | 0,31% | 700,00 |
| 29.12.2023 | 9,61 | 9,61 | 9,61 | 9,61 | 0,73% | - |
| 28.12.2023 | 9,54 | 9,54 | 9,54 | 9,54 | 0,63% | - |
| 27.12.2023 | 9,48 | 9,48 | 9,48 | 9,48 | -2,07% | - |
| 22.12.2023 | 9,68 | 9,68 | 9,68 | 9,68 | 0,73% | - |
| 21.12.2023 | 9,61 | 9,61 | 9,61 | 9,61 | -3,80% | - |