20,383€
1,05%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,51 | 20,63 | 20,36 | 20,36 | 0,94% | 92,00 |
| 11.12.2025 | 20,35 | 20,63 | 20,17 | 20,17 | -2,02% | 700,00 |
| 10.12.2025 | 20,28 | 20,59 | 20,27 | 20,59 | -2,65% | 20,00 |
| 09.12.2025 | 21,19 | 21,19 | 20,88 | 21,15 | 1,49% | 627,00 |
| 08.12.2025 | 21,18 | 21,18 | 20,84 | 20,84 | 0,90% | 670,00 |
| 05.12.2025 | 20,63 | 20,65 | 20,63 | 20,65 | -1,36% | - |
| 04.12.2025 | 20,87 | 20,94 | 20,87 | 20,94 | 4,47% | 50,00 |
| 03.12.2025 | 20,21 | 20,22 | 20,04 | 20,04 | -1,23% | 497,00 |
| 02.12.2025 | 20,24 | 20,29 | 20,24 | 20,29 | 0,22% | - |
| 01.12.2025 | 20,24 | 20,25 | 20,24 | 20,25 | 0,05% | 40,00 |
| 28.11.2025 | 20,27 | 20,27 | 20,22 | 20,24 | 0,67% | 10,00 |
| 27.11.2025 | 20,10 | 20,59 | 20,10 | 20,10 | -0,79% | 196,00 |
| 26.11.2025 | 20,27 | 20,27 | 20,26 | 20,26 | 0,55% | - |
| 25.11.2025 | 20,12 | 20,15 | 20,12 | 20,15 | 0,70% | - |
| 24.11.2025 | 20,12 | 20,12 | 20,01 | 20,01 | 0,05% | - |
| 21.11.2025 | 20,08 | 20,28 | 20,00 | 20,00 | 0,50% | 928,00 |
| 20.11.2025 | 20,08 | 20,08 | 19,90 | 19,90 | -1,19% | 114,00 |
| 19.11.2025 | 19,99 | 20,14 | 19,99 | 20,14 | 2,76% | 903,00 |
| 18.11.2025 | 19,60 | 20,20 | 19,60 | 19,60 | -3,28% | 536,00 |
| 17.11.2025 | 20,34 | 20,78 | 20,27 | 20,27 | -1,60% | 2.000,00 |
| 14.11.2025 | 20,66 | 20,90 | 20,60 | 20,60 | -0,51% | 3,00 |
| 13.11.2025 | 20,74 | 20,75 | 20,70 | 20,70 | -1,00% | 48,00 |
| 12.11.2025 | 20,56 | 20,91 | 20,55 | 20,91 | 3,13% | 11,00 |
| 11.11.2025 | 20,80 | 20,80 | 20,28 | 20,28 | -2,27% | 229,00 |
| 10.11.2025 | 20,45 | 20,75 | 20,43 | 20,75 | 1,92% | 107,00 |
| 07.11.2025 | 20,48 | 20,67 | 20,36 | 20,36 | 1,60% | 746,00 |
| 06.11.2025 | 20,41 | 20,41 | 20,04 | 20,04 | -1,04% | 729,00 |
| 05.11.2025 | 20,14 | 20,25 | 20,13 | 20,25 | 1,66% | 281,00 |
| 04.11.2025 | 20,27 | 20,27 | 19,88 | 19,91 | -4,63% | 703,00 |
| 03.11.2025 | 20,70 | 20,88 | 20,70 | 20,88 | 0,87% | 10,00 |
| 31.10.2025 | 20,66 | 20,96 | 20,65 | 20,70 | -0,02% | 27,00 |
| 30.10.2025 | 20,56 | 20,71 | 20,56 | 20,71 | -0,02% | 145,00 |
| 29.10.2025 | 20,55 | 20,72 | 20,55 | 20,71 | -1,83% | 57,00 |
| 28.10.2025 | 20,72 | 21,10 | 20,72 | 21,10 | -0,40% | 745,00 |
| 27.10.2025 | 21,09 | 21,28 | 21,01 | 21,18 | 2,32% | 1.631,00 |
| 24.10.2025 | 20,70 | 20,85 | 20,68 | 20,70 | -1,43% | 4,00 |
| 23.10.2025 | 20,97 | 21,00 | 20,79 | 21,00 | 0,70% | 132,00 |
| 22.10.2025 | 20,71 | 20,86 | 20,67 | 20,86 | -0,17% | 225,00 |
| 21.10.2025 | 20,70 | 20,89 | 20,58 | 20,89 | -1,02% | 2.388,00 |
| 20.10.2025 | 20,56 | 21,15 | 20,56 | 21,11 | 3,76% | 1.487,00 |
| 17.10.2025 | 20,17 | 20,46 | 20,09 | 20,34 | 0,74% | 2,00 |
| 16.10.2025 | 20,14 | 20,37 | 20,09 | 20,19 | -0,71% | 290,00 |
| 15.10.2025 | 20,41 | 20,61 | 20,34 | 20,34 | 1,68% | 500,00 |
| 14.10.2025 | 19,88 | 20,00 | 19,87 | 20,00 | -0,22% | 701,00 |
| 13.10.2025 | 20,69 | 20,69 | 19,95 | 20,05 | 0,73% | 350,00 |
| 10.10.2025 | 19,99 | 20,35 | 19,90 | 19,90 | -2,16% | 861,00 |
| 09.10.2025 | 20,18 | 20,34 | 20,18 | 20,34 | 0,89% | - |
| 08.10.2025 | 20,18 | 20,18 | 20,14 | 20,16 | -1,61% | 120,00 |
| 07.10.2025 | 20,40 | 20,49 | 20,10 | 20,49 | 0,64% | 1.238,00 |
| 06.10.2025 | 20,30 | 20,36 | 20,15 | 20,36 | -0,07% | 236,00 |
| 03.10.2025 | 20,13 | 20,42 | 20,13 | 20,38 | -0,54% | 418,00 |
| 02.10.2025 | 19,99 | 20,49 | 19,99 | 20,49 | -1,28% | 2.120,00 |
| 01.10.2025 | 20,75 | 20,75 | 20,03 | 20,75 | 1,64% | 68,00 |
| 30.09.2025 | 20,37 | 20,69 | 20,15 | 20,42 | 0,86% | 615,00 |
| 29.09.2025 | 20,14 | 20,45 | 20,14 | 20,24 | -1,29% | 1.725,00 |
| 26.09.2025 | 20,53 | 20,73 | 20,50 | 20,51 | 1,38% | 1,00 |
| 25.09.2025 | 20,36 | 20,36 | 20,23 | 20,23 | -0,93% | 175,00 |
| 24.09.2025 | 20,23 | 20,45 | 20,09 | 20,42 | -1,26% | 750,00 |
| 23.09.2025 | 20,61 | 20,86 | 20,60 | 20,68 | 0,39% | 1.300,00 |
| 22.09.2025 | 20,81 | 21,00 | 20,40 | 20,60 | 0,19% | 856,00 |
| 19.09.2025 | 20,46 | 20,74 | 20,46 | 20,56 | 2,16% | 104,00 |
| 18.09.2025 | 20,10 | 20,12 | 20,10 | 20,12 | 0,99% | - |
| 17.09.2025 | 19,85 | 19,92 | 19,79 | 19,92 | 0,00% | 56,00 |
| 16.09.2025 | 19,97 | 19,98 | 19,92 | 19,92 | 0,13% | - |
| 15.09.2025 | 19,91 | 19,91 | 19,59 | 19,90 | -0,02% | 649,00 |
| 12.09.2025 | 19,77 | 19,92 | 19,76 | 19,90 | -0,26% | 876,00 |
| 11.09.2025 | 19,95 | 19,99 | 19,95 | 19,95 | -0,24% | - |
| 10.09.2025 | 19,90 | 20,09 | 19,90 | 20,00 | -0,53% | 65,00 |
| 09.09.2025 | 20,03 | 20,11 | 19,98 | 20,11 | -0,57% | - |
| 08.09.2025 | 20,11 | 20,38 | 20,06 | 20,22 | -3,25% | 397,00 |
| 05.09.2025 | 19,88 | 20,90 | 19,87 | 20,90 | 5,41% | 1.049,00 |
| 04.09.2025 | 19,53 | 19,83 | 19,51 | 19,83 | 2,09% | 150,00 |
| 03.09.2025 | 19,37 | 19,60 | 19,36 | 19,42 | -2,40% | 2.691,00 |
| 02.09.2025 | 19,30 | 19,90 | 19,30 | 19,90 | 2,29% | 85,00 |
| 01.09.2025 | 19,36 | 19,68 | 19,35 | 19,45 | -0,56% | 765,00 |
| 29.08.2025 | 19,75 | 19,75 | 19,31 | 19,56 | -0,84% | 2.842,00 |
| 28.08.2025 | 19,25 | 19,73 | 19,25 | 19,73 | 3,84% | 150,00 |
| 27.08.2025 | 19,00 | 19,10 | 19,00 | 19,00 | -0,52% | 23,00 |
| 26.08.2025 | 18,84 | 19,10 | 18,84 | 19,10 | -2,30% | 1.921,00 |
| 25.08.2025 | 18,91 | 19,55 | 18,90 | 19,55 | 3,77% | 1.024,00 |
| 22.08.2025 | 18,68 | 18,84 | 18,68 | 18,84 | 0,78% | 302,00 |
| 21.08.2025 | 18,66 | 18,80 | 18,64 | 18,69 | 0,84% | 600,00 |
| 20.08.2025 | 18,59 | 18,59 | 18,54 | 18,54 | 0,16% | - |
| 19.08.2025 | 18,49 | 18,51 | 18,49 | 18,51 | -1,12% | - |
| 18.08.2025 | 18,67 | 18,72 | 18,49 | 18,72 | 1,55% | 260,00 |
| 15.08.2025 | 18,29 | 18,52 | 18,29 | 18,43 | 2,23% | 1,00 |
| 14.08.2025 | 18,04 | 18,06 | 18,03 | 18,03 | -1,62% | - |
| 13.08.2025 | 18,44 | 18,44 | 18,25 | 18,33 | -0,67% | 320,00 |
| 12.08.2025 | 18,33 | 18,55 | 18,33 | 18,45 | 1,47% | 410,00 |
| 11.08.2025 | 18,28 | 18,38 | 18,18 | 18,18 | -0,16% | 126,00 |
| 08.08.2025 | 18,03 | 18,26 | 18,03 | 18,21 | 0,74% | 211,00 |
| 07.08.2025 | 17,89 | 18,09 | 17,89 | 18,08 | -0,14% | 400,00 |
| 06.08.2025 | 18,07 | 18,13 | 17,91 | 18,10 | 2,57% | 386,00 |
| 05.08.2025 | 17,75 | 17,75 | 17,61 | 17,65 | 0,48% | 750,00 |
| 04.08.2025 | 17,62 | 17,62 | 17,37 | 17,57 | 1,15% | 326,00 |
| 01.08.2025 | 17,45 | 17,69 | 17,36 | 17,37 | -0,54% | 110,00 |
| 31.07.2025 | 17,42 | 17,46 | 17,36 | 17,46 | 1,67% | 2.000,00 |
| 30.07.2025 | 17,64 | 17,64 | 17,17 | 17,17 | -0,14% | 500,00 |
| 29.07.2025 | 17,10 | 17,20 | 17,08 | 17,20 | -0,01% | 300,00 |
| 28.07.2025 | 17,66 | 17,66 | 17,20 | 17,20 | 0,03% | 125,00 |