45,000€
1,35%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,20 | 44,40 | 43,80 | 44,30 | -0,23% | - |
| 08.07.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 0,00% | - |
| 07.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 06.07.2026 | 43,80 | 44,20 | 43,80 | 44,20 | 2,31% | - |
| 03.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 02.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 2,87% | - |
| 01.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 30.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 29.06.2026 | 41,40 | 41,80 | 41,40 | 41,80 | -0,48% | - |
| 26.06.2026 | 41,60 | 42,00 | 41,60 | 42,00 | -0,94% | - |
| 25.06.2026 | 41,80 | 42,40 | 41,80 | 42,40 | 1,92% | 300,00 |
| 24.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 23.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -3,20% | - |
| 22.06.2026 | 42,80 | 43,80 | 42,80 | 43,80 | 3,30% | - |
| 19.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | - |
| 18.06.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 4,69% | - |
| 17.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 16.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 15.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 12.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 4,59% | 10,00 |
| 11.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 10.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 09.06.2026 | 41,00 | 41,00 | 40,20 | 40,20 | -2,90% | - |
| 08.06.2026 | 40,40 | 41,40 | 40,40 | 41,40 | 2,99% | - |
| 05.06.2026 | 41,20 | 41,20 | 40,20 | 40,20 | -1,47% | - |
| 04.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 03.06.2026 | 40,80 | 40,80 | 40,60 | 40,60 | 3,05% | - |
| 02.06.2026 | 38,80 | 39,40 | 38,80 | 39,40 | 2,60% | - |
| 01.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 29.05.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 2,13% | - |
| 28.05.2026 | 37,80 | 37,80 | 37,60 | 37,60 | -2,59% | - |
| 27.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 26.05.2026 | 39,20 | 40,40 | 39,20 | 39,60 | 1,02% | 350,00 |
| 25.05.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -2,00% | - |
| 22.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 21.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 20.05.2026 | 37,40 | 38,20 | 37,40 | 38,20 | 2,14% | 120,00 |
| 19.05.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 6,25% | 4,00 |
| 18.05.2026 | 35,00 | 35,80 | 35,00 | 35,20 | -3,30% | 15,00 |
| 15.05.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -2,67% | - |
| 14.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 13.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 12.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 11.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 08.05.2026 | 36,40 | 36,80 | 36,40 | 36,80 | -2,13% | - |
| 07.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 06.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 05.05.2026 | 36,20 | 36,20 | 36,00 | 36,00 | 0,00% | - |
| 04.05.2026 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | - |
| 30.04.2026 | 35,20 | 36,20 | 35,20 | 36,20 | -2,16% | - |
| 29.04.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 2,21% | 32,00 |
| 28.04.2026 | 36,80 | 36,80 | 36,20 | 36,20 | 2,26% | - |
| 27.04.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 2,91% | - |
| 24.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 23.04.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -3,95% | - |
| 22.04.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 3,51% | - |
| 21.04.2026 | 35,40 | 35,40 | 34,20 | 34,20 | -5,00% | - |
| 20.04.2026 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | - |
| 17.04.2026 | 35,80 | 36,40 | 35,80 | 36,40 | -1,09% | - |
| 16.04.2026 | 36,40 | 36,80 | 36,40 | 36,80 | -1,08% | - |
| 15.04.2026 | 36,80 | 37,20 | 36,80 | 37,20 | 2,76% | - |
| 14.04.2026 | 35,80 | 36,20 | 35,80 | 36,20 | 1,12% | - |
| 13.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 10.04.2026 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | - |
| 09.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | - |
| 08.04.2026 | 37,20 | 37,80 | 37,20 | 37,40 | 6,25% | 400,00 |
| 07.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 2,74% | - |
| 02.04.2026 | 35,28 | 35,28 | 34,26 | 34,26 | -4,05% | 912,00 |
| 01.04.2026 | 35,47 | 35,71 | 35,47 | 35,71 | 4,26% | - |
| 31.03.2026 | 33,31 | 34,25 | 33,31 | 34,25 | 5,92% | - |
| 30.03.2026 | 32,97 | 32,97 | 32,33 | 32,33 | -4,69% | 3.000,00 |
| 27.03.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 1,16% | - |
| 26.03.2026 | 34,08 | 34,08 | 33,53 | 33,53 | -2,71% | - |
| 25.03.2026 | 34,36 | 34,47 | 34,36 | 34,47 | 2,00% | - |
| 24.03.2026 | 33,31 | 33,79 | 33,31 | 33,79 | 2,55% | - |
| 23.03.2026 | 31,62 | 32,95 | 31,62 | 32,95 | 1,74% | 1.000,00 |
| 20.03.2026 | 33,08 | 33,08 | 32,39 | 32,39 | -2,28% | - |
| 19.03.2026 | 33,06 | 33,14 | 33,06 | 33,14 | 0,21% | - |
| 18.03.2026 | 33,87 | 33,87 | 33,07 | 33,07 | -0,69% | - |
| 17.03.2026 | 32,95 | 33,30 | 32,95 | 33,30 | 0,74% | - |
| 16.03.2026 | 32,98 | 33,06 | 32,98 | 33,06 | 0,46% | - |
| 13.03.2026 | 32,95 | 32,95 | 32,91 | 32,91 | 0,23% | - |
| 12.03.2026 | 33,29 | 33,29 | 32,83 | 32,83 | -3,34% | - |
| 11.03.2026 | 34,33 | 34,76 | 33,78 | 33,97 | -2,13% | 586,00 |
| 10.03.2026 | 34,75 | 34,75 | 34,71 | 34,71 | 2,66% | - |
| 09.03.2026 | 32,85 | 34,08 | 32,85 | 33,81 | 1,52% | 414,00 |
| 06.03.2026 | 35,29 | 35,70 | 33,30 | 33,30 | -4,98% | 200,00 |
| 05.03.2026 | 35,37 | 35,37 | 35,05 | 35,05 | 2,04% | - |
| 04.03.2026 | 33,41 | 34,35 | 33,41 | 34,35 | 0,22% | - |
| 03.03.2026 | 34,86 | 34,86 | 34,27 | 34,27 | -5,83% | - |
| 02.03.2026 | 36,49 | 36,49 | 36,39 | 36,39 | -1,65% | - |
| 27.02.2026 | 38,34 | 38,34 | 37,00 | 37,00 | -1,24% | - |
| 26.02.2026 | 37,43 | 37,47 | 37,43 | 37,47 | 2,03% | - |
| 25.02.2026 | 35,66 | 36,72 | 35,66 | 36,72 | -2,17% | 63,00 |
| 24.02.2026 | 37,20 | 37,54 | 37,20 | 37,54 | -4,24% | - |
| 23.02.2026 | 40,32 | 40,32 | 37,19 | 39,20 | -1,51% | 1.400,00 |
| 20.02.2026 | 39,32 | 39,80 | 39,32 | 39,80 | 1,22% | - |
| 19.02.2026 | 39,53 | 39,53 | 39,32 | 39,32 | 1,98% | - |
| 18.02.2026 | 38,23 | 38,55 | 38,23 | 38,55 | -1,22% | - |
| 17.02.2026 | 38,22 | 39,03 | 38,22 | 39,03 | -0,96% | - |