24,278€
0,69%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,37 | 24,38 | 23,98 | 24,27 | 0,66% | - |
| 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% | - |
| 14.01.2025 | 23,44 | 23,51 | 23,44 | 23,51 | -2,75% | - |
| 13.01.2025 | 24,17 | 24,17 | 24,17 | 24,17 | 1,19% | - |
| 10.01.2025 | 23,80 | 23,89 | 23,80 | 23,89 | -0,97% | - |
| 09.01.2025 | 24,14 | 24,14 | 24,12 | 24,12 | -1,49% | - |
| 08.01.2025 | 24,45 | 24,49 | 24,45 | 24,49 | 1,91% | - |
| 07.01.2025 | 23,93 | 24,03 | 23,93 | 24,03 | 1,35% | - |
| 06.01.2025 | 23,71 | 23,71 | 23,71 | 23,71 | -0,52% | - |
| 03.01.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,11% | - |
| 02.01.2025 | 23,36 | 23,81 | 23,36 | 23,81 | 0,46% | - |
| 30.12.2024 | 23,20 | 23,70 | 23,20 | 23,70 | 1,70% | 250,00 |
| 27.12.2024 | 23,34 | 23,34 | 23,30 | 23,30 | 1,72% | - |
| 23.12.2024 | 22,88 | 22,91 | 22,88 | 22,91 | 0,57% | - |
| 20.12.2024 | 22,78 | 22,79 | 22,78 | 22,78 | -2,27% | 124,00 |
| 19.12.2024 | 23,37 | 23,37 | 23,31 | 23,31 | 0,24% | - |
| 18.12.2024 | 22,90 | 23,25 | 22,90 | 23,25 | 2,83% | - |
| 17.12.2024 | 22,94 | 22,94 | 22,61 | 22,61 | -2,94% | 29,00 |
| 16.12.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,13% | - |
| 13.12.2024 | 23,61 | 23,61 | 23,33 | 23,33 | -1,77% | - |
| 12.12.2024 | 23,64 | 23,75 | 23,64 | 23,75 | 0,51% | - |
| 11.12.2024 | 23,76 | 23,76 | 23,63 | 23,63 | -1,34% | - |
| 10.12.2024 | 23,71 | 23,95 | 23,71 | 23,95 | 0,46% | - |
| 09.12.2024 | 23,93 | 23,93 | 23,84 | 23,84 | 0,46% | - |
| 06.12.2024 | 23,73 | 23,73 | 23,73 | 23,73 | 0,00% | - |
| 05.12.2024 | 23,91 | 23,91 | 23,73 | 23,73 | 0,06% | - |
| 04.12.2024 | 23,73 | 23,73 | 23,71 | 23,71 | -3,79% | - |
| 03.12.2024 | 24,53 | 25,10 | 24,53 | 24,65 | 1,78% | 25,00 |
| 02.12.2024 | 23,82 | 24,22 | 23,82 | 24,22 | 2,71% | - |
| 29.11.2024 | 23,51 | 23,58 | 23,51 | 23,58 | 2,57% | - |
| 28.11.2024 | 22,98 | 22,99 | 22,98 | 22,99 | -1,10% | - |
| 27.11.2024 | 22,89 | 23,24 | 22,89 | 23,24 | 0,80% | - |
| 26.11.2024 | 22,95 | 23,56 | 22,95 | 23,06 | -1,12% | 20,00 |
| 25.11.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,53% | - |
| 22.11.2024 | 23,28 | 23,44 | 23,28 | 23,44 | 0,88% | - |
| 21.11.2024 | 23,24 | 23,76 | 23,05 | 23,24 | 3,66% | 65,00 |
| 20.11.2024 | 22,74 | 22,74 | 22,42 | 22,42 | -2,20% | - |
| 19.11.2024 | 23,16 | 23,16 | 22,92 | 22,92 | 1,35% | - |
| 18.11.2024 | 22,62 | 22,62 | 22,62 | 22,62 | -1,07% | - |
| 15.11.2024 | 22,59 | 22,86 | 22,59 | 22,86 | 2,49% | - |
| 14.11.2024 | 21,48 | 22,31 | 21,48 | 22,31 | 6,67% | 1.500,00 |
| 13.11.2024 | 20,90 | 20,91 | 20,90 | 20,91 | -1,02% | - |
| 12.11.2024 | 20,81 | 21,13 | 20,81 | 21,13 | 2,03% | - |
| 11.11.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,14% | - |
| 08.11.2024 | 20,71 | 20,74 | 20,71 | 20,74 | -1,68% | - |
| 07.11.2024 | 20,54 | 21,09 | 20,54 | 21,09 | 2,58% | - |
| 06.11.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 6,73% | - |
| 05.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,30% | - |
| 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% | - |