19,482€
-13,03%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,17 | 20,49 | 19,44 | 19,52 | -12,87% | - |
| 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% | - |
| 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% | - |