47,600€
-3,25%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,00 | 47,20 | 47,00 | 47,20 | -4,07% | 15,00 |
| 28.09.2026 | 48,60 | 49,20 | 48,60 | 49,20 | 2,93% | - |
| 25.09.2026 | 47,60 | 48,20 | 47,60 | 47,80 | 4,82% | 50,00 |
| 24.09.2026 | 46,40 | 46,40 | 45,60 | 45,60 | -3,80% | 45,00 |
| 23.09.2026 | 47,60 | 47,60 | 47,40 | 47,40 | 0,00% | - |
| 22.09.2026 | 47,60 | 47,60 | 47,40 | 47,40 | 0,42% | - |
| 21.09.2026 | 46,40 | 47,20 | 46,40 | 47,20 | 2,61% | - |
| 18.09.2026 | 46,60 | 46,60 | 46,00 | 46,00 | -3,36% | - |
| 17.09.2026 | 47,20 | 47,60 | 47,20 | 47,60 | 0,85% | - |
| 16.09.2026 | 47,40 | 47,40 | 47,20 | 47,20 | -0,84% | - |
| 15.09.2026 | 48,00 | 48,00 | 47,60 | 47,60 | -2,86% | - |
| 14.09.2026 | 48,80 | 49,00 | 48,80 | 49,00 | 0,41% | - |
| 11.09.2026 | 48,00 | 48,80 | 48,00 | 48,80 | 2,52% | - |
| 10.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 09.09.2026 | 47,20 | 47,20 | 46,60 | 46,60 | 1,30% | - |
| 08.09.2026 | 48,40 | 48,40 | 46,00 | 46,00 | -4,17% | - |
| 07.09.2026 | 47,60 | 48,00 | 47,60 | 48,00 | -0,41% | - |
| 04.09.2026 | 47,80 | 48,20 | 47,80 | 48,20 | 0,84% | - |
| 03.09.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | - |
| 02.09.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 01.09.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 31.08.2026 | 46,00 | 46,00 | 45,60 | 45,60 | 1,33% | - |
| 28.08.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 27.08.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 26.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 25.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 24.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 21.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 20.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 19.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -4,80% | - |
| 18.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 14.08.2026 | 46,60 | 46,60 | 46,20 | 46,20 | -2,12% | - |
| 13.08.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 12.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 2,69% | - |
| 11.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 10.08.2026 | 45,00 | 45,00 | 44,60 | 44,60 | -2,62% | - |
| 07.08.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 06.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 05.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 04.08.2026 | 44,40 | 45,20 | 44,40 | 45,20 | 1,35% | - |
| 03.08.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 31.07.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 7,77% | - |
| 30.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 29.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 28.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -6,44% | - |
| 27.07.2026 | 45,80 | 46,60 | 45,80 | 46,60 | 0,87% | 85,00 |
| 24.07.2026 | 46,00 | 46,20 | 46,00 | 46,20 | -0,86% | - |
| 23.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 22.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 21.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 20.07.2026 | 42,20 | 42,60 | 42,20 | 42,60 | 1,43% | - |
| 17.07.2026 | 42,20 | 42,20 | 42,00 | 42,00 | -6,67% | - |
| 16.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 15.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 14.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 13.07.2026 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
| 10.07.2026 | 44,60 | 45,00 | 44,60 | 45,00 | 2,74% | - |
| 09.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 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% | - |