27,970€
-1,36%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,32 | 27,69 | 27,32 | 27,69 | -2,35% | 200,00 |
| 30.09.2025 | 28,30 | 28,36 | 28,30 | 28,36 | 0,02% | - |
| 29.09.2025 | 28,61 | 28,61 | 28,35 | 28,35 | -1,32% | 200,00 |
| 26.09.2025 | 28,68 | 28,73 | 28,68 | 28,73 | 0,45% | - |
| 25.09.2025 | 28,66 | 28,66 | 28,60 | 28,60 | 1,11% | - |
| 24.09.2025 | 28,29 | 28,29 | 28,29 | 28,29 | 0,46% | - |
| 23.09.2025 | 27,91 | 28,16 | 27,91 | 28,16 | 0,52% | - |
| 22.09.2025 | 27,76 | 28,01 | 27,76 | 28,01 | 1,50% | - |
| 19.09.2025 | 27,44 | 27,60 | 27,44 | 27,60 | 1,43% | - |
| 18.09.2025 | 26,87 | 27,21 | 26,87 | 27,21 | 0,39% | - |
| 17.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,29% | - |
| 16.09.2025 | 27,51 | 27,51 | 27,18 | 27,18 | -2,20% | - |
| 15.09.2025 | 27,77 | 27,79 | 27,77 | 27,79 | -0,11% | - |
| 12.09.2025 | 27,75 | 27,82 | 27,75 | 27,82 | -0,61% | - |
| 11.09.2025 | 27,95 | 28,12 | 27,60 | 27,99 | -0,14% | - |
| 10.09.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 0,54% | - |
| 09.09.2025 | 27,86 | 27,89 | 27,46 | 27,88 | -1,69% | - |
| 08.09.2025 | 28,05 | 28,63 | 27,72 | 28,36 | 2,51% | 350,00 |
| 05.09.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,25% | - |
| 04.09.2025 | 27,41 | 27,60 | 27,41 | 27,60 | 3,60% | - |
| 03.09.2025 | 26,61 | 26,64 | 26,61 | 26,64 | -3,36% | - |
| 02.09.2025 | 27,51 | 27,56 | 27,51 | 27,56 | -0,18% | - |
| 01.09.2025 | 27,41 | 27,61 | 27,41 | 27,61 | -1,06% | - |
| 29.08.2025 | 28,21 | 28,21 | 27,91 | 27,91 | -0,05% | - |
| 28.08.2025 | 28,19 | 28,19 | 27,92 | 27,92 | 0,05% | 100,00 |
| 27.08.2025 | 27,81 | 27,91 | 27,81 | 27,91 | 0,00% | - |
| 26.08.2025 | 27,81 | 27,91 | 27,81 | 27,91 | 0,00% | - |
| 25.08.2025 | 27,81 | 27,91 | 27,81 | 27,91 | -0,04% | - |
| 22.08.2025 | 27,56 | 27,92 | 27,56 | 27,92 | 1,75% | - |
| 21.08.2025 | 27,54 | 27,54 | 27,44 | 27,44 | -0,94% | - |
| 20.08.2025 | 27,65 | 27,70 | 27,65 | 27,70 | 1,06% | - |
| 19.08.2025 | 27,37 | 27,41 | 27,37 | 27,41 | -1,72% | - |
| 18.08.2025 | 27,77 | 27,89 | 27,77 | 27,89 | -3,26% | - |
| 15.08.2025 | 28,47 | 29,39 | 28,47 | 28,83 | 5,39% | 74,00 |
| 14.08.2025 | 27,20 | 27,67 | 27,20 | 27,35 | 1,88% | 300,00 |
| 13.08.2025 | 26,82 | 26,85 | 26,82 | 26,85 | -0,96% | - |
| 12.08.2025 | 26,84 | 27,11 | 26,84 | 27,11 | 4,25% | - |
| 11.08.2025 | 25,72 | 26,00 | 25,72 | 26,00 | 0,48% | - |
| 08.08.2025 | 26,07 | 26,07 | 25,88 | 25,88 | -0,56% | - |
| 07.08.2025 | 25,79 | 26,02 | 25,79 | 26,02 | 0,35% | - |
| 06.08.2025 | 25,49 | 26,37 | 25,49 | 25,93 | 2,63% | 38,00 |
| 05.08.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,50% | - |
| 04.08.2025 | 24,69 | 25,14 | 24,69 | 25,14 | -2,01% | - |
| 01.08.2025 | 25,56 | 25,66 | 25,56 | 25,66 | -1,46% | 111,00 |
| 31.07.2025 | 25,87 | 26,04 | 25,87 | 26,04 | 1,96% | 300,00 |
| 30.07.2025 | 25,26 | 25,54 | 25,26 | 25,54 | 3,51% | 230,00 |
| 29.07.2025 | 25,10 | 25,10 | 24,67 | 24,67 | -1,56% | - |
| 28.07.2025 | 25,13 | 25,25 | 25,06 | 25,06 | -2,49% | 288,00 |
| 25.07.2025 | 25,67 | 25,73 | 25,67 | 25,70 | -1,65% | - |
| 24.07.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 3,04% | - |
| 23.07.2025 | 25,13 | 25,36 | 25,05 | 25,36 | 6,00% | - |
| 22.07.2025 | 23,75 | 24,05 | 23,75 | 23,93 | 1,36% | - |
| 21.07.2025 | 23,47 | 23,62 | 23,47 | 23,61 | 0,55% | - |
| 18.07.2025 | 23,48 | 23,48 | 23,48 | 23,48 | -1,01% | - |
| 17.07.2025 | 23,41 | 23,72 | 23,41 | 23,72 | 1,78% | - |
| 16.07.2025 | 23,15 | 23,30 | 23,15 | 23,30 | -0,81% | - |
| 15.07.2025 | 23,31 | 23,49 | 23,31 | 23,49 | 0,36% | - |
| 14.07.2025 | 23,41 | 23,41 | 23,41 | 23,41 | 0,00% | - |
| 11.07.2025 | 23,51 | 23,51 | 23,41 | 23,41 | 0,95% | - |
| 10.07.2025 | 22,86 | 23,19 | 22,86 | 23,19 | 2,11% | - |
| 09.07.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -0,44% | - |
| 08.07.2025 | 22,71 | 22,90 | 22,71 | 22,81 | 0,20% | 500,00 |
| 07.07.2025 | 22,75 | 22,76 | 22,75 | 22,76 | -3,13% | - |
| 04.07.2025 | 23,48 | 23,50 | 23,48 | 23,50 | 0,32% | - |
| 03.07.2025 | 23,13 | 23,88 | 23,13 | 23,42 | 1,08% | 18,00 |
| 02.07.2025 | 23,27 | 23,27 | 23,17 | 23,17 | -0,62% | - |
| 01.07.2025 | 23,34 | 23,34 | 23,32 | 23,32 | -0,24% | - |
| 30.06.2025 | 23,37 | 23,37 | 23,37 | 23,37 | -0,11% | - |
| 27.06.2025 | 23,19 | 23,40 | 23,19 | 23,40 | -1,83% | - |
| 26.06.2025 | 23,56 | 23,83 | 23,52 | 23,83 | 2,47% | - |
| 25.06.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -2,70% | - |
| 24.06.2025 | 23,28 | 23,90 | 23,28 | 23,90 | 5,50% | - |
| 23.06.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -1,76% | - |
| 20.06.2025 | 23,23 | 23,23 | 23,06 | 23,06 | -1,41% | - |
| 19.06.2025 | 23,52 | 23,52 | 23,39 | 23,39 | 0,04% | - |
| 18.06.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,11% | - |
| 17.06.2025 | 23,32 | 23,36 | 23,32 | 23,36 | -0,51% | - |
| 16.06.2025 | 23,12 | 23,48 | 23,12 | 23,48 | 1,62% | - |
| 13.06.2025 | 23,09 | 23,10 | 23,09 | 23,10 | -2,43% | - |
| 12.06.2025 | 23,62 | 23,68 | 23,62 | 23,68 | 1,02% | - |
| 11.06.2025 | 23,43 | 23,44 | 23,43 | 23,44 | -0,53% | - |
| 10.06.2025 | 23,64 | 24,06 | 23,56 | 23,56 | -2,32% | 182,00 |
| 09.06.2025 | 24,21 | 24,21 | 24,12 | 24,12 | 0,94% | - |
| 06.06.2025 | 23,55 | 23,90 | 23,55 | 23,90 | 1,51% | 180,00 |
| 05.06.2025 | 23,56 | 23,56 | 23,54 | 23,54 | -2,42% | - |
| 04.06.2025 | 24,03 | 24,13 | 24,03 | 24,13 | 0,00% | - |
| 03.06.2025 | 23,76 | 24,13 | 23,76 | 24,13 | -1,53% | - |
| 02.06.2025 | 23,93 | 24,50 | 23,93 | 24,50 | 0,60% | 200,00 |
| 30.05.2025 | 24,26 | 24,36 | 24,26 | 24,36 | 0,70% | - |
| 29.05.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -0,37% | - |
| 28.05.2025 | 24,09 | 24,28 | 24,09 | 24,28 | 0,04% | - |
| 27.05.2025 | 24,07 | 24,56 | 24,07 | 24,27 | 2,75% | 100,00 |
| 26.05.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,08% | - |
| 23.05.2025 | 23,55 | 23,60 | 23,55 | 23,60 | -0,72% | - |
| 22.05.2025 | 23,37 | 23,77 | 23,37 | 23,77 | 1,17% | - |
| 21.05.2025 | 23,61 | 23,61 | 23,49 | 23,49 | 0,36% | - |
| 20.05.2025 | 22,87 | 23,41 | 22,87 | 23,41 | 4,11% | - |
| 19.05.2025 | 22,33 | 22,48 | 22,33 | 22,48 | -1,08% | - |
| 16.05.2025 | 22,27 | 22,73 | 22,27 | 22,73 | 0,02% | - |
| 15.05.2025 | 22,61 | 22,72 | 22,61 | 22,72 | -0,81% | - |