14,988€
-6,79%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,80 | 15,99 | 15,00 | 15,00 | -6,72% | 1.296,00 |
| 03.04.2025 | 16,39 | 16,45 | 16,08 | 16,08 | -0,59% | 400,00 |
| 02.04.2025 | 16,11 | 16,18 | 16,03 | 16,18 | 0,41% | 2.518,00 |
| 01.04.2025 | 16,34 | 16,35 | 16,11 | 16,11 | -2,95% | 1.614,00 |
| 31.03.2025 | 16,34 | 16,60 | 16,23 | 16,60 | -1,83% | 3.020,00 |
| 28.03.2025 | 16,81 | 17,00 | 16,67 | 16,91 | -1,91% | 480,00 |
| 27.03.2025 | 17,18 | 17,24 | 17,17 | 17,24 | -0,52% | - |
| 26.03.2025 | 17,27 | 17,33 | 17,15 | 17,33 | 0,72% | 1.400,00 |
| 25.03.2025 | 17,00 | 17,21 | 17,00 | 17,21 | 0,42% | 1.575,00 |
| 24.03.2025 | 17,15 | 17,17 | 17,00 | 17,13 | -0,38% | 170,00 |
| 21.03.2025 | 17,75 | 17,75 | 17,20 | 17,20 | -3,36% | 1.067,00 |
| 20.03.2025 | 17,36 | 17,80 | 17,31 | 17,80 | 0,47% | 271,00 |
| 19.03.2025 | 17,22 | 17,85 | 17,21 | 17,71 | 4,51% | 11.456,00 |
| 18.03.2025 | 16,88 | 16,96 | 16,50 | 16,95 | -3,54% | 1.128,00 |
| 17.03.2025 | 17,30 | 17,57 | 16,51 | 17,57 | 10,10% | 1.473,00 |
| 14.03.2025 | 15,92 | 16,10 | 15,92 | 15,96 | -0,09% | 35,00 |
| 13.03.2025 | 15,95 | 16,13 | 15,95 | 15,97 | 0,48% | 120,00 |
| 12.03.2025 | 15,84 | 16,07 | 15,84 | 15,90 | -0,26% | 390,00 |
| 11.03.2025 | 16,05 | 16,20 | 15,94 | 15,94 | -0,97% | 2.588,00 |
| 10.03.2025 | 16,36 | 16,36 | 15,83 | 16,10 | 2,67% | 1.534,00 |
| 07.03.2025 | 15,65 | 16,26 | 15,64 | 15,68 | -0,27% | 199,00 |
| 06.03.2025 | 15,90 | 15,90 | 15,72 | 15,72 | -1,13% | 1.230,00 |
| 05.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.03.2025 | 16,00 | 16,36 | 15,90 | 15,90 | -1,67% | 2.965,00 |
| 03.03.2025 | 16,70 | 16,70 | 16,07 | 16,17 | 1,75% | 1.866,00 |
| 28.02.2025 | 15,76 | 16,20 | 15,76 | 15,89 | -3,32% | 1.001,00 |
| 27.02.2025 | 16,05 | 16,44 | 16,05 | 16,44 | 0,85% | 400,00 |
| 26.02.2025 | 16,34 | 16,34 | 15,93 | 16,30 | 0,00% | 4.035,00 |
| 25.02.2025 | 16,26 | 16,84 | 16,26 | 16,30 | 6,29% | 1.252,00 |
| 24.02.2025 | 15,00 | 16,13 | 15,00 | 15,34 | 0,10% | 500,00 |
| 21.02.2025 | 15,00 | 15,39 | 15,00 | 15,32 | 2,13% | 630,00 |
| 20.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 19.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,59% | - |
| 18.02.2025 | 15,22 | 15,56 | 15,22 | 15,56 | 2,22% | 55,00 |
| 17.02.2025 | 15,39 | 15,39 | 15,22 | 15,22 | 0,00% | 300,00 |
| 14.02.2025 | 15,22 | 15,69 | 15,22 | 15,22 | -0,59% | 4,00 |
| 13.02.2025 | 15,26 | 15,31 | 15,26 | 15,31 | 0,99% | - |
| 12.02.2025 | 15,16 | 15,65 | 15,16 | 15,16 | -1,94% | 1.400,00 |
| 11.02.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 0,00% | - |
| 10.02.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -2,16% | - |
| 07.02.2025 | 15,80 | 16,22 | 15,80 | 15,80 | 0,01% | 3,00 |
| 06.02.2025 | 15,67 | 15,80 | 15,67 | 15,80 | 2,96% | 255,00 |
| 05.02.2025 | 15,34 | 15,37 | 15,34 | 15,35 | -0,10% | - |
| 04.02.2025 | 15,79 | 15,79 | 15,36 | 15,36 | -2,07% | 850,00 |
| 03.02.2025 | 15,22 | 15,69 | 15,22 | 15,69 | 2,46% | 5.089,00 |
| 31.01.2025 | 15,31 | 15,50 | 15,31 | 15,31 | 0,00% | 1.535,00 |
| 30.01.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 1,73% | - |
| 29.01.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,20% | 340,00 |
| 28.01.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,15% | - |
| 27.01.2025 | 15,00 | 15,04 | 15,00 | 15,04 | 0,27% | - |
| 24.01.2025 | 15,20 | 15,37 | 15,00 | 15,00 | -0,65% | 8.519,00 |
| 23.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 22.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,20% | - |
| 21.01.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,12% | 102,00 |
| 20.01.2025 | 15,10 | 15,10 | 15,01 | 15,01 | -0,07% | 500,00 |
| 17.01.2025 | 15,03 | 15,62 | 15,00 | 15,02 | -5,30% | 2,00 |
| 16.01.2025 | 15,16 | 15,86 | 15,16 | 15,86 | 4,59% | 150,00 |
| 15.01.2025 | 15,14 | 15,17 | 15,12 | 15,17 | -0,07% | - |
| 14.01.2025 | 15,22 | 15,22 | 15,18 | 15,18 | 0,36% | - |
| 13.01.2025 | 15,20 | 15,20 | 15,08 | 15,12 | -1,93% | 700,00 |
| 10.01.2025 | 15,20 | 15,42 | 15,20 | 15,42 | 1,45% | 20,00 |
| 09.01.2025 | 15,20 | 15,56 | 15,20 | 15,20 | -0,35% | 200,00 |
| 08.01.2025 | 15,23 | 15,25 | 15,23 | 15,25 | -5,14% | - |
| 07.01.2025 | 15,40 | 16,08 | 15,39 | 16,08 | 3,37% | 275,00 |
| 06.01.2025 | 15,59 | 15,59 | 15,55 | 15,56 | -1,42% | - |
| 03.01.2025 | 16,40 | 16,40 | 15,78 | 15,78 | -0,03% | 21,00 |
| 02.01.2025 | 15,71 | 15,78 | 15,71 | 15,78 | 1,70% | - |
| 30.12.2024 | 16,13 | 16,13 | 15,50 | 15,52 | -0,23% | 82,00 |
| 27.12.2024 | 15,57 | 16,18 | 15,55 | 15,56 | 3,03% | 1.545,00 |
| 23.12.2024 | 15,08 | 15,48 | 15,08 | 15,10 | 0,32% | 2.335,00 |
| 20.12.2024 | 15,05 | 15,49 | 15,05 | 15,05 | 0,53% | 700,00 |
| 19.12.2024 | 15,54 | 15,54 | 14,97 | 14,97 | -2,23% | 948,00 |
| 18.12.2024 | 15,23 | 15,31 | 15,22 | 15,31 | -0,31% | 8.400,00 |
| 17.12.2024 | 15,22 | 15,36 | 15,22 | 15,36 | 0,21% | 4.880,00 |
| 16.12.2024 | 15,39 | 15,94 | 15,33 | 15,33 | -1,36% | 3.058,00 |
| 13.12.2024 | 16,29 | 16,29 | 15,50 | 15,54 | -1,68% | 736,00 |
| 12.12.2024 | 15,72 | 15,81 | 15,72 | 15,81 | 0,04% | - |
| 11.12.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,64% | 36,00 |
| 10.12.2024 | 15,89 | 16,57 | 15,88 | 15,90 | 1,30% | 200,00 |
| 09.12.2024 | 16,48 | 16,48 | 15,69 | 15,70 | -0,91% | 115,00 |
| 06.12.2024 | 15,78 | 16,36 | 15,78 | 15,84 | -0,16% | 1,00 |
| 05.12.2024 | 15,91 | 15,91 | 15,87 | 15,87 | -1,37% | 351,00 |
| 04.12.2024 | 16,12 | 16,14 | 16,09 | 16,09 | -2,20% | - |
| 03.12.2024 | 17,02 | 17,02 | 16,32 | 16,45 | -0,41% | 152,00 |
| 02.12.2024 | 15,90 | 16,52 | 15,90 | 16,52 | 5,52% | 221,00 |
| 29.11.2024 | 16,00 | 16,00 | 15,59 | 15,65 | 0,12% | 200,00 |
| 28.11.2024 | 15,61 | 15,64 | 15,60 | 15,64 | 0,60% | - |
| 27.11.2024 | 15,53 | 15,56 | 15,53 | 15,54 | -0,36% | 500,00 |
| 26.11.2024 | 15,58 | 15,61 | 15,57 | 15,60 | -2,33% | - |
| 25.11.2024 | 16,06 | 16,44 | 15,97 | 15,97 | -0,93% | 66,00 |
| 22.11.2024 | 15,99 | 16,12 | 15,97 | 16,12 | 0,83% | - |
| 21.11.2024 | 16,00 | 16,00 | 15,99 | 15,99 | -3,77% | 70,00 |
| 20.11.2024 | 16,50 | 16,61 | 15,84 | 16,61 | 3,27% | 23,00 |
| 19.11.2024 | 16,11 | 16,82 | 16,09 | 16,09 | 0,41% | 935,00 |
| 18.11.2024 | 16,02 | 16,63 | 16,02 | 16,02 | -0,85% | 241,00 |
| 15.11.2024 | 16,09 | 16,16 | 16,09 | 16,16 | 0,32% | 2,00 |
| 14.11.2024 | 16,56 | 16,56 | 16,09 | 16,11 | -1,19% | 60,00 |
| 13.11.2024 | 16,30 | 16,54 | 16,30 | 16,30 | 1,03% | 61,00 |
| 12.11.2024 | 16,25 | 16,25 | 16,14 | 16,14 | -0,92% | - |
| 11.11.2024 | 16,98 | 16,98 | 16,22 | 16,29 | -0,07% | 520,00 |