Mizuho Financial Group Inc.
[WKN: 200455 | ISIN: JP3885780001]
Aktienkurse
19,607€ 1,48%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid: Ask:

Aktienkurse zur Mizuho Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 19,58 19,61 19,26 19,59 1,39% -
04.11.2024 19,37 19,37 19,32 19,32 -0,03% -
01.11.2024 19,15 19,33 19,15 19,33 2,38% -
31.10.2024 18,88 18,88 18,88 18,88 -0,85% -
30.10.2024 19,25 19,25 19,04 19,04 1,58% -
29.10.2024 18,80 18,80 18,74 18,74 0,76% -
28.10.2024 18,60 18,60 18,60 18,60 -0,04% -
25.10.2024 18,60 18,61 18,60 18,61 0,04% 100,00
24.10.2024 18,58 18,60 18,58 18,60 1,16% -
23.10.2024 18,56 18,56 18,39 18,39 -2,98% -
22.10.2024 19,01 19,01 18,95 18,95 -1,70% -
21.10.2024 19,28 19,89 19,28 19,28 -0,85% 410,00
18.10.2024 19,45 19,45 19,45 19,45 0,81% -
17.10.2024 19,69 19,90 19,29 19,29 2,01% 300,00
16.10.2024 18,77 18,91 18,77 18,91 1,56% -
15.10.2024 18,65 18,65 18,62 18,62 -1,63% -
14.10.2024 18,95 18,95 18,93 18,93 2,69% -
11.10.2024 18,43 18,43 18,43 18,43 0,60% -
10.10.2024 18,21 18,32 18,21 18,32 0,46% -
09.10.2024 18,12 18,24 18,12 18,24 -1,63% -
08.10.2024 18,35 18,54 18,35 18,54 -1,26% -
07.10.2024 18,70 18,78 18,70 18,78 3,72% -
04.10.2024 18,10 18,10 18,10 18,10 2,26% -
03.10.2024 17,69 17,70 17,69 17,70 -3,87% -
02.10.2024 18,30 18,41 18,30 18,41 0,07% -
01.10.2024 18,40 18,40 18,40 18,40 -1,63% -
30.09.2024 18,27 18,71 18,27 18,71 6,71% 300,00
27.09.2024 16,84 17,53 16,84 17,53 -2,52% -
26.09.2024 17,61 17,98 17,61 17,98 2,38% -
25.09.2024 17,26 17,57 17,26 17,57 -2,95% -
24.09.2024 17,70 18,10 17,70 18,10 -0,89% -
23.09.2024 18,26 18,26 18,26 18,26 0,19% -
20.09.2024 17,99 18,23 17,99 18,23 3,56% -
19.09.2024 17,60 17,60 17,60 17,60 2,08% -
18.09.2024 17,24 17,24 17,24 17,24 0,30% -
17.09.2024 17,48 17,48 17,19 17,19 -2,48% -
16.09.2024 17,75 17,75 17,63 17,63 -0,23% -
13.09.2024 17,73 17,73 17,67 17,67 -0,32% -
12.09.2024 17,73 17,73 17,73 17,73 -0,47% -
11.09.2024 17,54 17,81 17,54 17,81 0,83% -
10.09.2024 17,73 18,10 17,66 17,66 -0,14% 65,00
09.09.2024 17,69 17,69 17,69 17,69 -1,71% -
06.09.2024 18,07 18,07 18,00 18,00 -2,24% -
05.09.2024 18,31 18,41 18,31 18,41 1,10% -
04.09.2024 18,24 18,24 18,21 18,21 -1,92% -
03.09.2024 19,12 19,12 18,56 18,56 0,02% -
02.09.2024 18,56 18,56 18,56 18,56 -1,28% -
30.08.2024 18,47 18,80 18,47 18,80 2,50% -
29.08.2024 18,38 18,38 18,34 18,34 -0,14% -
28.08.2024 18,43 18,43 18,37 18,37 0,14% -
27.08.2024 18,29 18,34 18,29 18,34 0,10% -
26.08.2024 18,32 18,32 18,32 18,32 -1,98% -
23.08.2024 18,63 18,69 18,63 18,69 2,02% -
22.08.2024 18,45 18,45 18,32 18,32 -1,71% -
21.08.2024 18,65 18,65 18,64 18,64 -2,14% -
20.08.2024 18,66 19,05 18,66 19,05 0,77% -
19.08.2024 18,84 18,90 18,84 18,90 0,64% -
16.08.2024 18,76 18,78 18,76 18,78 1,83% -
15.08.2024 18,45 18,45 18,45 18,45 2,69% -
14.08.2024 18,05 18,05 17,96 17,96 2,91% -
13.08.2024 17,45 17,45 17,45 17,45 -0,98% -
12.08.2024 17,28 17,63 17,28 17,63 1,67% -
09.08.2024 17,06 17,34 17,06 17,34 -1,56% -
08.08.2024 16,78 17,61 16,78 17,61 2,08% 150,00
07.08.2024 17,20 17,80 17,20 17,25 5,83% 288,00
06.08.2024 16,06 16,59 16,06 16,30 2,80% 6.701,00
05.08.2024 15,86 15,86 15,86 15,86 -14,50% 850,00
02.08.2024 18,55 18,55 18,55 18,55 -8,25% -
01.08.2024 20,79 20,79 20,22 20,22 -2,46% -
31.07.2024 20,91 20,91 20,73 20,73 6,83% -
30.07.2024 19,33 19,40 19,33 19,40 -3,31% -
29.07.2024 19,66 20,07 19,66 20,07 4,04% -
26.07.2024 19,29 19,29 19,29 19,29 -0,60% -
25.07.2024 20,00 20,00 19,40 19,40 -2,99% 250,00
24.07.2024 20,00 20,00 20,00 20,00 -1,21% -
23.07.2024 20,16 20,25 20,16 20,25 3,16% -
22.07.2024 19,62 19,62 19,62 19,62 0,71% -
19.07.2024 19,49 19,49 19,49 19,49 -1,54% -
18.07.2024 19,93 19,93 19,79 19,79 1,46% -
17.07.2024 19,70 19,70 19,51 19,51 -1,00% -
16.07.2024 19,54 19,70 19,54 19,70 1,05% -
15.07.2024 19,50 19,50 19,50 19,50 -0,10% -
12.07.2024 19,41 19,52 19,41 19,52 -0,31% -
11.07.2024 19,64 19,64 19,58 19,58 -0,90% -
10.07.2024 19,55 19,76 19,55 19,76 2,63% -
09.07.2024 19,70 19,70 19,25 19,25 -4,79% -
08.07.2024 20,22 20,22 20,22 20,22 1,40% 200,00
05.07.2024 19,87 19,94 19,87 19,94 0,29% -
04.07.2024 19,92 19,92 19,88 19,88 2,14% -
03.07.2024 19,49 19,49 19,47 19,47 -1,54% -
02.07.2024 19,70 19,77 19,69 19,77 2,09% 50,00
01.07.2024 19,37 19,37 19,37 19,37 0,61% -
28.06.2024 19,22 19,25 19,22 19,25 1,26% -
27.06.2024 18,69 19,01 18,69 19,01 2,87% -
26.06.2024 18,84 18,84 18,48 18,48 -0,95% -
25.06.2024 18,76 18,76 18,66 18,66 3,88% -
24.06.2024 17,99 17,99 17,96 17,96 0,00% -
21.06.2024 17,96 17,96 17,96 17,96 0,00% -
20.06.2024 17,96 17,96 17,96 17,96 0,00% -
19.06.2024 17,96 17,96 17,96 17,96 0,00% -