23,625€
1,68%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 18,43 | 18,43 | 18,37 | 18,37 | 0,14% | - |
| 27.08.2024 | 18,29 | 18,34 | 18,29 | 18,34 | 0,10% | - |
| 26.08.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,98% | - |
| 23.08.2024 | 18,63 | 18,69 | 18,63 | 18,69 | 2,02% | - |
| 22.08.2024 | 18,45 | 18,45 | 18,32 | 18,32 | -1,71% | - |
| 21.08.2024 | 18,65 | 18,65 | 18,64 | 18,64 | -2,14% | - |
| 20.08.2024 | 18,66 | 19,05 | 18,66 | 19,05 | 0,77% | - |
| 19.08.2024 | 18,84 | 18,90 | 18,84 | 18,90 | 0,64% | - |
| 16.08.2024 | 18,76 | 18,78 | 18,76 | 18,78 | 1,83% | - |
| 15.08.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 2,69% | - |
| 14.08.2024 | 18,05 | 18,05 | 17,96 | 17,96 | 2,91% | - |
| 13.08.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,98% | - |
| 12.08.2024 | 17,28 | 17,63 | 17,28 | 17,63 | 1,67% | - |
| 09.08.2024 | 17,06 | 17,34 | 17,06 | 17,34 | -1,56% | - |
| 08.08.2024 | 16,78 | 17,61 | 16,78 | 17,61 | 2,08% | 150,00 |
| 07.08.2024 | 17,20 | 17,80 | 17,20 | 17,25 | 5,83% | 288,00 |
| 06.08.2024 | 16,06 | 16,59 | 16,06 | 16,30 | 2,80% | 6.701,00 |
| 05.08.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -14,50% | 850,00 |
| 02.08.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -8,25% | - |
| 01.08.2024 | 20,79 | 20,79 | 20,22 | 20,22 | -2,46% | - |
| 31.07.2024 | 20,91 | 20,91 | 20,73 | 20,73 | 6,83% | - |
| 30.07.2024 | 19,33 | 19,40 | 19,33 | 19,40 | -3,31% | - |
| 29.07.2024 | 19,66 | 20,07 | 19,66 | 20,07 | 4,04% | - |
| 26.07.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,60% | - |
| 25.07.2024 | 20,00 | 20,00 | 19,40 | 19,40 | -2,99% | 250,00 |
| 24.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,21% | - |
| 23.07.2024 | 20,16 | 20,25 | 20,16 | 20,25 | 3,16% | - |
| 22.07.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,71% | - |
| 19.07.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -1,54% | - |
| 18.07.2024 | 19,93 | 19,93 | 19,79 | 19,79 | 1,46% | - |
| 17.07.2024 | 19,70 | 19,70 | 19,51 | 19,51 | -1,00% | - |
| 16.07.2024 | 19,54 | 19,70 | 19,54 | 19,70 | 1,05% | - |
| 15.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | - |
| 12.07.2024 | 19,41 | 19,52 | 19,41 | 19,52 | -0,31% | - |
| 11.07.2024 | 19,64 | 19,64 | 19,58 | 19,58 | -0,90% | - |
| 10.07.2024 | 19,55 | 19,76 | 19,55 | 19,76 | 2,63% | - |
| 09.07.2024 | 19,70 | 19,70 | 19,25 | 19,25 | -4,79% | - |
| 08.07.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 1,40% | 200,00 |