30,903€
0,99%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,18 | 31,27 | 30,73 | 30,93 | 1,06% | - |
| 11.12.2025 | 30,14 | 30,60 | 30,14 | 30,60 | -1,27% | - |
| 10.12.2025 | 30,48 | 31,10 | 30,20 | 31,00 | 0,96% | 314,00 |
| 09.12.2025 | 30,76 | 30,76 | 30,70 | 30,70 | 0,05% | - |
| 08.12.2025 | 30,85 | 30,85 | 30,69 | 30,69 | -1,38% | - |
| 05.12.2025 | 30,98 | 31,12 | 30,98 | 31,12 | 1,27% | - |
| 04.12.2025 | 30,83 | 30,83 | 30,73 | 30,73 | 1,14% | 6,00 |
| 03.12.2025 | 30,27 | 30,38 | 30,27 | 30,38 | -1,51% | - |
| 02.12.2025 | 30,64 | 30,85 | 30,64 | 30,85 | 1,58% | - |
| 01.12.2025 | 30,94 | 30,94 | 30,37 | 30,37 | 1,50% | 300,00 |
| 28.11.2025 | 29,59 | 29,92 | 29,59 | 29,92 | 2,80% | - |
| 27.11.2025 | 29,69 | 29,69 | 29,10 | 29,10 | -3,82% | - |
| 26.11.2025 | 29,93 | 30,26 | 29,93 | 30,26 | 4,18% | - |
| 25.11.2025 | 28,57 | 29,32 | 28,57 | 29,04 | 2,47% | 300,00 |
| 24.11.2025 | 28,27 | 28,34 | 28,27 | 28,34 | -0,58% | - |
| 21.11.2025 | 28,12 | 28,60 | 28,12 | 28,51 | 4,20% | 86,00 |
| 20.11.2025 | 27,66 | 27,66 | 27,36 | 27,36 | -0,51% | - |
| 19.11.2025 | 27,53 | 27,53 | 27,50 | 27,50 | -0,63% | - |
| 18.11.2025 | 27,37 | 27,67 | 27,37 | 27,67 | -2,93% | - |
| 17.11.2025 | 28,94 | 28,94 | 28,51 | 28,51 | -3,06% | - |
| 14.11.2025 | 29,09 | 29,41 | 29,09 | 29,41 | 2,80% | - |
| 13.11.2025 | 29,20 | 29,20 | 28,61 | 28,61 | -0,78% | - |
| 12.11.2025 | 28,54 | 29,33 | 28,54 | 28,83 | 2,25% | 60,00 |
| 11.11.2025 | 28,17 | 28,20 | 28,17 | 28,20 | -1,12% | - |
| 10.11.2025 | 28,32 | 28,52 | 28,32 | 28,52 | 0,32% | - |
| 07.11.2025 | 28,04 | 28,43 | 28,04 | 28,43 | -0,12% | - |
| 06.11.2025 | 28,64 | 28,71 | 28,46 | 28,46 | 1,03% | 48,00 |
| 05.11.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -0,84% | - |
| 04.11.2025 | 28,41 | 28,41 | 28,41 | 28,41 | -1,18% | - |
| 03.11.2025 | 28,41 | 28,75 | 28,41 | 28,75 | 0,33% | - |
| 31.10.2025 | 28,41 | 28,66 | 28,41 | 28,66 | 1,04% | - |
| 30.10.2025 | 28,31 | 28,36 | 28,31 | 28,36 | 2,27% | - |
| 29.10.2025 | 27,84 | 27,84 | 27,73 | 27,73 | -1,09% | - |
| 28.10.2025 | 27,79 | 28,04 | 27,79 | 28,04 | 1,82% | - |
| 27.10.2025 | 27,49 | 27,54 | 27,49 | 27,54 | 0,90% | - |
| 24.10.2025 | 27,07 | 27,29 | 27,07 | 27,29 | -0,26% | - |
| 23.10.2025 | 27,22 | 27,36 | 27,22 | 27,36 | 0,51% | - |
| 22.10.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,40% | - |
| 21.10.2025 | 27,44 | 27,44 | 27,33 | 27,33 | -1,03% | - |
| 20.10.2025 | 27,21 | 27,62 | 27,21 | 27,62 | 5,20% | - |
| 17.10.2025 | 25,79 | 26,25 | 25,79 | 26,25 | -0,87% | - |
| 16.10.2025 | 26,53 | 26,69 | 26,48 | 26,48 | 0,02% | 410,00 |
| 15.10.2025 | 26,34 | 26,48 | 26,34 | 26,48 | 0,27% | - |
| 14.10.2025 | 25,89 | 26,41 | 25,89 | 26,41 | 2,01% | - |
| 13.10.2025 | 25,63 | 25,89 | 25,63 | 25,89 | 1,79% | - |
| 10.10.2025 | 26,53 | 26,53 | 25,43 | 25,43 | -5,55% | - |
| 09.10.2025 | 26,91 | 26,93 | 26,91 | 26,93 | -1,41% | - |
| 08.10.2025 | 27,13 | 27,31 | 27,13 | 27,31 | 4,02% | - |
| 07.10.2025 | 26,81 | 26,81 | 26,26 | 26,26 | -3,35% | - |
| 06.10.2025 | 26,85 | 27,39 | 26,85 | 27,17 | -2,09% | 300,00 |
| 03.10.2025 | 27,18 | 27,75 | 27,18 | 27,75 | 3,29% | - |
| 02.10.2025 | 27,11 | 27,11 | 26,86 | 26,86 | -3,00% | - |
| 01.10.2025 | 27,32 | 27,69 | 27,32 | 27,69 | -2,35% | 200,00 |
| 30.09.2025 | 28,30 | 28,36 | 28,30 | 28,36 | 0,02% | - |
| 29.09.2025 | 28,61 | 28,61 | 28,35 | 28,35 | -1,32% | 200,00 |
| 26.09.2025 | 28,68 | 28,73 | 28,68 | 28,73 | 0,45% | - |
| 25.09.2025 | 28,66 | 28,66 | 28,60 | 28,60 | 1,11% | - |
| 24.09.2025 | 28,29 | 28,29 | 28,29 | 28,29 | 0,46% | - |
| 23.09.2025 | 27,91 | 28,16 | 27,91 | 28,16 | 0,52% | - |
| 22.09.2025 | 27,76 | 28,01 | 27,76 | 28,01 | 1,50% | - |
| 19.09.2025 | 27,44 | 27,60 | 27,44 | 27,60 | 1,43% | - |
| 18.09.2025 | 26,87 | 27,21 | 26,87 | 27,21 | 0,39% | - |
| 17.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,29% | - |
| 16.09.2025 | 27,51 | 27,51 | 27,18 | 27,18 | -2,20% | - |
| 15.09.2025 | 27,77 | 27,79 | 27,77 | 27,79 | -0,11% | - |
| 12.09.2025 | 27,75 | 27,82 | 27,75 | 27,82 | -0,61% | - |
| 11.09.2025 | 27,95 | 28,12 | 27,60 | 27,99 | -0,14% | - |
| 10.09.2025 | 28,03 | 28,03 | 28,03 | 28,03 | 0,54% | - |
| 09.09.2025 | 27,86 | 27,89 | 27,46 | 27,88 | -1,69% | - |
| 08.09.2025 | 28,05 | 28,63 | 27,72 | 28,36 | 2,51% | 350,00 |
| 05.09.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 0,25% | - |
| 04.09.2025 | 27,41 | 27,60 | 27,41 | 27,60 | 3,60% | - |
| 03.09.2025 | 26,61 | 26,64 | 26,61 | 26,64 | -3,36% | - |
| 02.09.2025 | 27,51 | 27,56 | 27,51 | 27,56 | -0,18% | - |
| 01.09.2025 | 27,41 | 27,61 | 27,41 | 27,61 | -1,06% | - |
| 29.08.2025 | 28,21 | 28,21 | 27,91 | 27,91 | -0,05% | - |
| 28.08.2025 | 28,19 | 28,19 | 27,92 | 27,92 | 0,05% | 100,00 |
| 27.08.2025 | 27,81 | 27,91 | 27,81 | 27,91 | 0,00% | - |
| 26.08.2025 | 27,81 | 27,91 | 27,81 | 27,91 | 0,00% | - |
| 25.08.2025 | 27,81 | 27,91 | 27,81 | 27,91 | -0,04% | - |
| 22.08.2025 | 27,56 | 27,92 | 27,56 | 27,92 | 1,75% | - |
| 21.08.2025 | 27,54 | 27,54 | 27,44 | 27,44 | -0,94% | - |
| 20.08.2025 | 27,65 | 27,70 | 27,65 | 27,70 | 1,06% | - |
| 19.08.2025 | 27,37 | 27,41 | 27,37 | 27,41 | -1,72% | - |
| 18.08.2025 | 27,77 | 27,89 | 27,77 | 27,89 | -3,26% | - |
| 15.08.2025 | 28,47 | 29,39 | 28,47 | 28,83 | 5,39% | 74,00 |
| 14.08.2025 | 27,20 | 27,67 | 27,20 | 27,35 | 1,88% | 300,00 |
| 13.08.2025 | 26,82 | 26,85 | 26,82 | 26,85 | -0,96% | - |
| 12.08.2025 | 26,84 | 27,11 | 26,84 | 27,11 | 4,25% | - |
| 11.08.2025 | 25,72 | 26,00 | 25,72 | 26,00 | 0,48% | - |
| 08.08.2025 | 26,07 | 26,07 | 25,88 | 25,88 | -0,56% | - |
| 07.08.2025 | 25,79 | 26,02 | 25,79 | 26,02 | 0,35% | - |
| 06.08.2025 | 25,49 | 26,37 | 25,49 | 25,93 | 2,63% | 38,00 |
| 05.08.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,50% | - |
| 04.08.2025 | 24,69 | 25,14 | 24,69 | 25,14 | -2,01% | - |
| 01.08.2025 | 25,56 | 25,66 | 25,56 | 25,66 | -1,46% | 111,00 |
| 31.07.2025 | 25,87 | 26,04 | 25,87 | 26,04 | 1,96% | 300,00 |
| 30.07.2025 | 25,26 | 25,54 | 25,26 | 25,54 | 3,51% | 230,00 |
| 29.07.2025 | 25,10 | 25,10 | 24,67 | 24,67 | -1,56% | - |
| 28.07.2025 | 25,13 | 25,25 | 25,06 | 25,06 | -2,49% | 288,00 |