24,160€
1,52%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 22,96 | 22,96 | 22,91 | 22,91 | 0,53% | - |
| 13.05.2025 | 22,75 | 22,79 | 22,75 | 22,79 | -0,35% | - |
| 12.05.2025 | 22,20 | 22,87 | 22,20 | 22,87 | 3,30% | - |
| 09.05.2025 | 22,03 | 22,14 | 22,03 | 22,14 | 2,71% | - |
| 08.05.2025 | 21,41 | 21,55 | 21,41 | 21,55 | 0,49% | - |
| 07.05.2025 | 21,22 | 21,45 | 21,22 | 21,45 | 0,54% | - |
| 06.05.2025 | 21,24 | 21,33 | 21,24 | 21,33 | -0,40% | - |
| 05.05.2025 | 20,99 | 21,60 | 20,99 | 21,42 | 2,46% | 851,00 |
| 02.05.2025 | 20,52 | 20,90 | 20,52 | 20,90 | -4,15% | - |
| 30.04.2025 | 21,68 | 21,81 | 21,68 | 21,81 | -0,89% | - |
| 29.04.2025 | 21,51 | 22,00 | 21,51 | 22,00 | 1,36% | - |
| 28.04.2025 | 21,43 | 21,71 | 21,43 | 21,71 | 2,26% | - |
| 25.04.2025 | 20,99 | 21,23 | 20,99 | 21,23 | -0,66% | - |
| 24.04.2025 | 20,89 | 21,37 | 20,89 | 21,37 | 0,94% | - |
| 23.04.2025 | 20,62 | 21,17 | 20,62 | 21,17 | 2,62% | - |
| 22.04.2025 | 20,30 | 20,63 | 20,30 | 20,63 | -1,10% | - |
| 17.04.2025 | 20,54 | 20,86 | 20,54 | 20,86 | 4,64% | - |
| 16.04.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -3,04% | - |
| 15.04.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,59% | - |
| 14.04.2025 | 20,11 | 20,44 | 20,11 | 20,44 | 3,56% | - |
| 11.04.2025 | 19,85 | 19,85 | 19,65 | 19,73 | -1,93% | 500,00 |
| 10.04.2025 | 21,06 | 21,06 | 20,12 | 20,12 | -5,98% | - |
| 09.04.2025 | 19,47 | 21,40 | 19,47 | 21,40 | 6,44% | - |
| 08.04.2025 | 20,19 | 20,19 | 20,11 | 20,11 | 8,09% | - |
| 07.04.2025 | 17,70 | 18,60 | 17,70 | 18,60 | -2,63% | 350,00 |
| 04.04.2025 | 20,22 | 20,22 | 19,10 | 19,10 | -14,72% | 297,00 |
| 03.04.2025 | 22,31 | 22,40 | 22,31 | 22,40 | -8,66% | - |
| 02.04.2025 | 24,31 | 24,53 | 24,31 | 24,53 | -0,81% | - |
| 01.04.2025 | 24,74 | 24,74 | 24,73 | 24,73 | 1,31% | 381,00 |
| 31.03.2025 | 24,79 | 24,79 | 24,41 | 24,41 | -3,33% | - |
| 28.03.2025 | 25,66 | 25,66 | 25,25 | 25,25 | -6,00% | - |
| 27.03.2025 | 26,84 | 26,86 | 26,84 | 26,86 | 0,43% | - |
| 26.03.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,00% | - |
| 25.03.2025 | 26,21 | 27,10 | 26,21 | 26,74 | 0,22% | 381,00 |
| 24.03.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -2,07% | - |
| 21.03.2025 | 27,23 | 27,25 | 27,23 | 27,25 | 2,56% | - |
| 20.03.2025 | 26,54 | 26,57 | 26,54 | 26,57 | 0,51% | - |
| 19.03.2025 | 26,18 | 26,43 | 26,18 | 26,43 | 1,63% | - |
| 18.03.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | - |
| 17.03.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,00% | - |
| 14.03.2025 | 25,66 | 26,01 | 25,66 | 26,01 | 1,78% | - |
| 13.03.2025 | 25,23 | 25,55 | 25,23 | 25,55 | 2,51% | - |
| 12.03.2025 | 24,65 | 24,93 | 24,65 | 24,93 | 4,27% | - |
| 11.03.2025 | 24,36 | 24,36 | 23,91 | 23,91 | -5,72% | - |
| 10.03.2025 | 26,00 | 26,00 | 25,36 | 25,36 | -2,72% | 600,00 |
| 07.03.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -0,38% | - |
| 06.03.2025 | 26,20 | 26,20 | 26,17 | 26,17 | 0,00% | - |
| 05.03.2025 | 25,81 | 26,17 | 25,81 | 26,17 | 0,40% | 200,00 |
| 04.03.2025 | 26,76 | 26,76 | 26,06 | 26,06 | -0,93% | 800,00 |
| 03.03.2025 | 26,67 | 27,42 | 26,31 | 26,31 | -0,38% | 73,00 |
| 28.02.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -2,11% | - |
| 27.02.2025 | 26,79 | 26,98 | 26,79 | 26,98 | 2,16% | - |
| 26.02.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -1,86% | - |
| 25.02.2025 | 26,78 | 26,91 | 26,78 | 26,91 | 0,86% | - |
| 24.02.2025 | 26,76 | 26,77 | 26,68 | 26,68 | 0,83% | 300,00 |
| 21.02.2025 | 26,46 | 26,46 | 26,46 | 26,46 | -3,97% | - |
| 20.02.2025 | 27,66 | 27,66 | 27,55 | 27,55 | -1,50% | - |
| 19.02.2025 | 27,67 | 27,97 | 27,67 | 27,97 | 1,84% | - |
| 18.02.2025 | 27,42 | 28,27 | 27,42 | 27,47 | 0,48% | 35,00 |
| 17.02.2025 | 26,96 | 27,34 | 26,96 | 27,34 | 2,51% | - |
| 14.02.2025 | 26,70 | 26,70 | 26,67 | 26,67 | 0,97% | 5,00 |
| 13.02.2025 | 26,26 | 26,41 | 26,26 | 26,41 | 2,72% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,71 | 25,71 | -4,09% | - |
| 11.02.2025 | 26,85 | 26,85 | 26,81 | 26,81 | 1,51% | - |
| 10.02.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 0,59% | - |
| 07.02.2025 | 25,99 | 26,25 | 25,99 | 26,25 | -0,34% | - |
| 06.02.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -3,13% | - |
| 05.02.2025 | 26,51 | 27,19 | 26,51 | 27,19 | 2,95% | 500,00 |
| 04.02.2025 | 26,06 | 26,41 | 26,06 | 26,41 | 0,42% | - |
| 03.02.2025 | 25,91 | 26,84 | 25,91 | 26,30 | -0,02% | 900,00 |
| 31.01.2025 | 26,38 | 26,38 | 26,31 | 26,31 | 0,27% | - |
| 30.01.2025 | 26,24 | 26,24 | 26,24 | 26,24 | -1,00% | - |
| 29.01.2025 | 26,65 | 26,84 | 26,50 | 26,50 | 4,31% | 2.900,00 |
| 28.01.2025 | 25,02 | 25,41 | 25,02 | 25,41 | 3,48% | - |
| 27.01.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 2,21% | - |
| 24.01.2025 | 24,19 | 24,19 | 24,02 | 24,02 | -0,08% | - |
| 23.01.2025 | 23,99 | 24,04 | 23,99 | 24,04 | 0,61% | - |
| 22.01.2025 | 23,98 | 23,98 | 23,90 | 23,90 | -0,89% | - |
| 21.01.2025 | 24,21 | 24,21 | 24,11 | 24,11 | -2,80% | - |
| 20.01.2025 | 24,81 | 24,81 | 24,81 | 24,81 | 3,23% | - |
| 17.01.2025 | 24,10 | 24,10 | 24,03 | 24,03 | -1,90% | - |
| 16.01.2025 | 24,85 | 24,85 | 24,50 | 24,50 | -1,43% | 402,00 |
| 15.01.2025 | 24,05 | 24,85 | 24,05 | 24,85 | 5,72% | - |