39,700€
-5,68%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 39,37 | 39,80 | 39,30 | 39,41 | -6,38% | 325,00 |
| 13.02.2026 | 41,81 | 42,09 | 41,81 | 42,09 | 1,13% | - |
| 12.02.2026 | 42,53 | 42,53 | 41,62 | 41,62 | -1,36% | - |
| 11.02.2026 | 41,91 | 42,70 | 41,91 | 42,20 | 0,11% | 1.134,00 |
| 10.02.2026 | 41,78 | 42,15 | 41,78 | 42,15 | 4,15% | - |
| 09.02.2026 | 40,36 | 40,47 | 40,36 | 40,47 | -0,23% | - |
| 06.02.2026 | 39,17 | 40,57 | 39,17 | 40,57 | 7,00% | 10,00 |
| 05.02.2026 | 37,99 | 37,99 | 37,91 | 37,91 | -3,28% | - |
| 04.02.2026 | 38,82 | 39,20 | 38,82 | 39,20 | 6,12% | - |
| 03.02.2026 | 37,34 | 37,34 | 36,94 | 36,94 | -1,30% | - |
| 02.02.2026 | 35,26 | 37,42 | 35,26 | 37,42 | 3,37% | - |
| 30.01.2026 | 36,49 | 36,66 | 36,00 | 36,20 | 0,54% | 2.000,00 |
| 29.01.2026 | 35,86 | 36,01 | 35,86 | 36,01 | 0,33% | - |
| 28.01.2026 | 35,86 | 35,89 | 35,86 | 35,89 | 1,36% | - |
| 27.01.2026 | 35,56 | 35,56 | 35,41 | 35,41 | 0,25% | - |
| 26.01.2026 | 35,20 | 35,60 | 35,20 | 35,32 | -1,90% | 1.043,00 |
| 23.01.2026 | 35,53 | 36,00 | 35,53 | 36,00 | 1,84% | 85,00 |
| 22.01.2026 | 35,10 | 35,35 | 35,10 | 35,35 | -0,63% | - |
| 21.01.2026 | 34,92 | 35,58 | 34,92 | 35,58 | -1,45% | 350,00 |
| 20.01.2026 | 36,33 | 36,33 | 36,10 | 36,10 | -2,13% | - |
| 19.01.2026 | 36,87 | 36,89 | 36,87 | 36,89 | 0,00% | - |
| 16.01.2026 | 36,79 | 37,52 | 36,79 | 36,89 | 0,00% | 200,00 |
| 15.01.2026 | 36,21 | 37,49 | 36,21 | 36,89 | 1,85% | 26,00 |
| 14.01.2026 | 35,77 | 36,72 | 35,77 | 36,22 | 4,25% | 5,00 |
| 13.01.2026 | 34,97 | 34,97 | 34,74 | 34,74 | -0,03% | - |
| 12.01.2026 | 34,21 | 34,75 | 34,21 | 34,75 | 0,91% | - |
| 09.01.2026 | 33,36 | 34,44 | 33,36 | 34,44 | 4,17% | - |
| 08.01.2026 | 32,77 | 33,58 | 32,77 | 33,06 | -0,53% | 25,00 |
| 07.01.2026 | 33,18 | 33,23 | 33,18 | 33,23 | 0,09% | - |
| 06.01.2026 | 33,24 | 33,24 | 33,20 | 33,20 | 4,19% | - |
| 05.01.2026 | 31,48 | 31,87 | 31,48 | 31,87 | 2,31% | 10,00 |
| 02.01.2026 | 30,81 | 31,43 | 30,81 | 31,15 | 1,38% | 743,00 |
| 30.12.2025 | 30,64 | 30,91 | 30,64 | 30,72 | -0,60% | 500,00 |
| 29.12.2025 | 30,59 | 30,91 | 30,59 | 30,91 | -0,55% | 800,00 |
| 23.12.2025 | 31,01 | 31,08 | 31,01 | 31,08 | 1,64% | - |
| 22.12.2025 | 30,60 | 30,60 | 30,58 | 30,58 | -1,80% | - |
| 19.12.2025 | 30,33 | 31,14 | 30,33 | 31,14 | 1,28% | - |
| 18.12.2025 | 30,19 | 30,74 | 30,19 | 30,74 | 0,24% | - |
| 17.12.2025 | 30,67 | 30,67 | 30,67 | 30,67 | 0,29% | - |
| 16.12.2025 | 31,42 | 31,42 | 30,58 | 30,58 | -3,88% | 630,00 |
| 15.12.2025 | 31,75 | 31,81 | 31,75 | 31,81 | 4,14% | - |
| 12.12.2025 | 30,78 | 30,78 | 30,55 | 30,55 | -0,18% | - |
| 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% | - |