20,238€
1,79%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,00% | - |
| 17.06.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,00% | - |
| 14.06.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,00% | - |
| 13.06.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -1,60% | - |
| 12.06.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 11.06.2024 | 18,31 | 18,31 | 18,25 | 18,25 | -3,87% | - |
| 10.06.2024 | 18,29 | 18,99 | 18,29 | 18,99 | 5,20% | 150,00 |
| 07.06.2024 | 18,07 | 18,07 | 18,05 | 18,05 | 0,17% | - |
| 06.06.2024 | 18,06 | 18,06 | 18,02 | 18,02 | -1,68% | - |
| 05.06.2024 | 18,13 | 18,33 | 18,13 | 18,33 | -2,31% | - |
| 04.06.2024 | 18,61 | 18,76 | 18,61 | 18,76 | -3,68% | - |
| 03.06.2024 | 18,91 | 19,48 | 18,91 | 19,48 | 4,84% | 150,00 |
| 31.05.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,35% | - |
| 30.05.2024 | 18,31 | 18,64 | 18,31 | 18,64 | 1,87% | - |
| 29.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.05.2024 | 18,45 | 18,45 | 18,30 | 18,30 | -3,11% | - |
| 27.05.2024 | 18,30 | 18,89 | 18,30 | 18,89 | 3,34% | 14,00 |
| 24.05.2024 | 18,22 | 18,28 | 18,22 | 18,28 | 1,51% | - |
| 23.05.2024 | 18,26 | 18,26 | 18,01 | 18,01 | -0,68% | - |
| 22.05.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -2,01% | - |
| 21.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,55% | - |
| 20.05.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 3,29% | - |
| 17.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,70% | - |
| 16.05.2024 | 17,96 | 17,96 | 17,72 | 17,72 | -1,82% | - |
| 15.05.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,27% | - |
| 14.05.2024 | 17,91 | 18,00 | 17,91 | 18,00 | 0,07% | - |
| 13.05.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,64% | - |
| 10.05.2024 | 17,98 | 18,10 | 17,98 | 18,10 | 1,39% | - |
| 09.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,64% | - |
| 08.05.2024 | 17,71 | 17,74 | 17,71 | 17,74 | -0,01% | - |
| 07.05.2024 | 17,84 | 17,84 | 17,74 | 17,74 | 0,23% | - |
| 06.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,55% | - |
| 03.05.2024 | 17,82 | 17,82 | 17,80 | 17,80 | -0,29% | - |
| 02.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,45% | - |
| 30.04.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 2,54% | - |
| 29.04.2024 | 17,56 | 17,56 | 17,49 | 17,49 | -0,36% | - |
| 26.04.2024 | 17,31 | 17,55 | 17,31 | 17,55 | 0,48% | - |
| 25.04.2024 | 17,67 | 17,67 | 17,47 | 17,47 | -2,47% | 208,00 |
| 24.04.2024 | 18,06 | 18,06 | 17,91 | 17,91 | -1,44% | - |
| 23.04.2024 | 18,15 | 18,17 | 18,15 | 18,17 | 0,35% | - |
| 22.04.2024 | 17,94 | 18,11 | 17,94 | 18,11 | 3,16% | - |
| 19.04.2024 | 17,66 | 18,30 | 17,55 | 17,55 | -1,34% | 280,00 |
| 18.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 1,37% | - |
| 17.04.2024 | 17,79 | 17,79 | 17,55 | 17,55 | -1,74% | - |
| 16.04.2024 | 17,95 | 17,95 | 17,86 | 17,86 | -2,14% | - |
| 15.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -0,05% | - |
| 12.04.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,49% | - |
| 11.04.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 2,80% | - |
| 10.04.2024 | 17,90 | 17,90 | 17,85 | 17,85 | -0,28% | - |
| 09.04.2024 | 18,00 | 18,00 | 17,90 | 17,90 | 0,33% | - |
| 08.04.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 0,29% | - |
| 05.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -0,04% | - |
| 04.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,02% | - |
| 03.04.2024 | 17,71 | 17,80 | 17,70 | 17,80 | 1,04% | 500,00 |
| 02.04.2024 | 17,93 | 17,93 | 17,62 | 17,62 | -2,79% | 350,00 |
| 28.03.2024 | 18,08 | 18,13 | 18,08 | 18,13 | -1,95% | - |
| 27.03.2024 | 18,41 | 18,49 | 18,41 | 18,49 | -0,88% | - |
| 26.03.2024 | 18,70 | 18,70 | 18,65 | 18,65 | -0,27% | 360,00 |
| 25.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 22.03.2024 | 18,20 | 18,85 | 18,20 | 18,65 | 1,47% | 6.000,00 |
| 21.03.2024 | 18,17 | 18,38 | 18,17 | 18,38 | -1,50% | - |
| 20.03.2024 | 18,09 | 18,66 | 18,09 | 18,66 | 3,93% | 1.150,00 |
| 19.03.2024 | 18,23 | 18,35 | 17,96 | 17,96 | -3,47% | 454,00 |
| 18.03.2024 | 18,23 | 18,60 | 18,23 | 18,60 | 2,03% | 430,00 |
| 15.03.2024 | 17,79 | 18,23 | 17,79 | 18,23 | 4,02% | - |
| 14.03.2024 | 17,64 | 17,64 | 17,53 | 17,53 | -1,85% | - |
| 13.03.2024 | 17,79 | 17,86 | 17,79 | 17,86 | -0,97% | - |
| 12.03.2024 | 17,65 | 18,03 | 17,65 | 18,03 | 1,26% | - |
| 11.03.2024 | 18,39 | 18,39 | 17,81 | 17,81 | -5,24% | - |
| 08.03.2024 | 19,18 | 19,18 | 18,79 | 18,79 | 2,71% | - |
| 07.03.2024 | 18,19 | 18,30 | 18,19 | 18,30 | 2,55% | - |
| 06.03.2024 | 17,73 | 17,84 | 17,73 | 17,84 | 3,36% | - |
| 05.03.2024 | 17,36 | 17,36 | 17,26 | 17,26 | -2,90% | - |
| 04.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,63% | 400,00 |
| 01.03.2024 | 17,22 | 17,32 | 17,22 | 17,32 | 1,79% | - |
| 29.02.2024 | 16,94 | 17,02 | 16,94 | 17,02 | 1,01% | - |
| 28.02.2024 | 16,71 | 16,85 | 16,71 | 16,85 | -1,14% | - |
| 27.02.2024 | 17,05 | 17,05 | 17,04 | 17,04 | -1,59% | - |
| 26.02.2024 | 17,32 | 17,32 | 17,32 | 17,32 | 3,40% | 200,00 |
| 23.02.2024 | 16,68 | 16,75 | 16,68 | 16,75 | 0,36% | - |
| 22.02.2024 | 16,52 | 16,69 | 16,52 | 16,69 | 0,18% | - |
| 21.02.2024 | 16,54 | 16,68 | 16,54 | 16,66 | 0,57% | 100,00 |
| 20.02.2024 | 16,68 | 16,68 | 16,56 | 16,56 | -0,87% | - |
| 19.02.2024 | 16,81 | 16,81 | 16,71 | 16,71 | 1,21% | - |
| 16.02.2024 | 16,64 | 16,64 | 16,51 | 16,51 | 0,58% | - |
| 15.02.2024 | 16,29 | 16,41 | 16,29 | 16,41 | -0,67% | - |
| 14.02.2024 | 16,44 | 16,52 | 16,44 | 16,52 | 1,04% | - |