16,414€
2,66%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,28 | 16,87 | 16,28 | 16,30 | -0,56% | 352,00 |
| 07.11.2024 | 16,39 | 17,05 | 16,36 | 16,39 | -0,65% | 240,00 |
| 06.11.2024 | 16,51 | 16,51 | 16,45 | 16,50 | 2,69% | - |
| 05.11.2024 | 16,05 | 16,72 | 16,04 | 16,07 | -1,23% | 400,00 |
| 04.11.2024 | 16,24 | 16,91 | 16,24 | 16,27 | 0,27% | 250,00 |
| 01.11.2024 | 16,23 | 16,60 | 16,21 | 16,22 | -3,56% | 1.946,00 |
| 31.10.2024 | 17,52 | 17,52 | 16,82 | 16,82 | 0,15% | 265,00 |
| 30.10.2024 | 16,82 | 17,50 | 16,79 | 16,79 | 0,25% | 300,00 |
| 29.10.2024 | 16,75 | 17,44 | 16,72 | 16,75 | 0,89% | 60,00 |
| 28.10.2024 | 16,91 | 16,91 | 16,60 | 16,60 | -1,81% | 75,00 |
| 25.10.2024 | 17,17 | 17,17 | 16,46 | 16,91 | 0,36% | 591,00 |
| 24.10.2024 | 16,66 | 16,85 | 16,64 | 16,85 | -3,07% | - |
| 23.10.2024 | 17,01 | 17,41 | 16,67 | 17,38 | 2,20% | 540,00 |
| 22.10.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -0,49% | - |
| 21.10.2024 | 17,32 | 17,32 | 17,09 | 17,09 | -1,33% | 330,00 |
| 18.10.2024 | 17,33 | 18,06 | 17,31 | 17,32 | -1,13% | 2,00 |
| 17.10.2024 | 17,48 | 17,52 | 17,46 | 17,52 | -3,49% | - |
| 16.10.2024 | 17,48 | 18,16 | 17,44 | 18,16 | 3,04% | 90,00 |
| 15.10.2024 | 17,63 | 17,64 | 17,62 | 17,62 | -0,73% | 6,00 |
| 14.10.2024 | 17,81 | 17,81 | 17,75 | 17,75 | -4,15% | 200,00 |
| 11.10.2024 | 17,84 | 18,54 | 17,81 | 18,52 | -0,62% | 51,00 |
| 10.10.2024 | 17,81 | 18,63 | 17,81 | 18,63 | 4,32% | 149,00 |
| 09.10.2024 | 17,74 | 17,86 | 17,73 | 17,86 | -2,98% | - |
| 08.10.2024 | 18,06 | 18,41 | 18,06 | 18,41 | -0,90% | 12,00 |
| 07.10.2024 | 19,35 | 19,35 | 18,58 | 18,58 | -3,79% | 30,00 |
| 04.10.2024 | 18,72 | 19,31 | 18,72 | 19,31 | 4,25% | 150,00 |
| 03.10.2024 | 18,51 | 18,56 | 18,51 | 18,52 | -1,39% | - |
| 02.10.2024 | 18,67 | 18,81 | 18,67 | 18,78 | 0,55% | 140,00 |
| 01.10.2024 | 18,44 | 18,68 | 18,44 | 18,68 | 2,05% | 221,00 |
| 30.09.2024 | 19,00 | 19,00 | 18,19 | 18,31 | -0,03% | 347,00 |
| 27.09.2024 | 18,64 | 19,00 | 18,31 | 18,31 | -1,55% | 65,00 |
| 26.09.2024 | 18,57 | 18,60 | 18,54 | 18,60 | 2,46% | - |
| 25.09.2024 | 18,21 | 18,22 | 18,15 | 18,15 | 0,33% | - |
| 24.09.2024 | 18,07 | 18,09 | 18,04 | 18,09 | 0,14% | - |
| 23.09.2024 | 18,02 | 18,14 | 18,02 | 18,07 | 0,14% | - |
| 20.09.2024 | 18,11 | 18,70 | 18,04 | 18,04 | -1,95% | 244,00 |
| 19.09.2024 | 17,82 | 18,40 | 17,68 | 18,40 | 5,14% | 453,00 |
| 18.09.2024 | 17,45 | 17,50 | 17,39 | 17,50 | -1,07% | - |
| 17.09.2024 | 17,69 | 18,27 | 17,69 | 17,69 | -0,49% | 870,00 |
| 16.09.2024 | 17,87 | 17,87 | 17,78 | 17,78 | -0,07% | - |
| 13.09.2024 | 17,77 | 18,52 | 17,75 | 17,79 | 0,09% | 206,00 |
| 12.09.2024 | 17,78 | 17,78 | 17,76 | 17,77 | 2,27% | - |
| 11.09.2024 | 17,45 | 18,14 | 17,38 | 17,38 | -3,71% | 221,00 |
| 10.09.2024 | 18,52 | 18,52 | 17,80 | 18,05 | 1,40% | 2.616,00 |
| 09.09.2024 | 18,42 | 18,42 | 17,64 | 17,80 | 0,29% | 130,00 |
| 06.09.2024 | 17,82 | 18,53 | 17,75 | 17,75 | -1,18% | 1,00 |
| 05.09.2024 | 18,00 | 18,67 | 17,94 | 17,96 | 1,83% | 64,00 |
| 04.09.2024 | 17,64 | 17,64 | 17,62 | 17,64 | -6,18% | 100,00 |
| 03.09.2024 | 18,40 | 18,80 | 18,40 | 18,80 | 3,36% | 986,00 |
| 02.09.2024 | 18,30 | 18,30 | 18,19 | 18,19 | -0,84% | - |
| 30.08.2024 | 18,38 | 18,39 | 18,34 | 18,34 | 0,43% | 8,00 |
| 29.08.2024 | 18,29 | 18,29 | 18,26 | 18,26 | 0,07% | - |
| 28.08.2024 | 18,25 | 19,00 | 18,23 | 18,25 | 0,09% | 55,00 |
| 27.08.2024 | 18,18 | 18,24 | 18,15 | 18,24 | 0,48% | - |
| 26.08.2024 | 18,35 | 18,85 | 18,14 | 18,15 | -1,10% | 291,00 |
| 23.08.2024 | 18,35 | 18,52 | 18,35 | 18,35 | 0,38% | 550,00 |
| 22.08.2024 | 18,30 | 18,90 | 18,28 | 18,28 | 0,10% | 25,00 |
| 21.08.2024 | 18,24 | 18,26 | 18,21 | 18,26 | -0,11% | - |
| 20.08.2024 | 18,19 | 18,28 | 18,19 | 18,28 | -2,03% | - |
| 19.08.2024 | 18,42 | 18,75 | 18,40 | 18,66 | 1,41% | 2.325,00 |
| 16.08.2024 | 18,14 | 18,82 | 18,14 | 18,40 | 0,04% | 10,00 |
| 15.08.2024 | 18,00 | 18,54 | 17,81 | 18,39 | 5,37% | 1.189,00 |
| 14.08.2024 | 17,50 | 17,50 | 17,45 | 17,45 | 0,13% | 5,00 |
| 13.08.2024 | 17,36 | 18,04 | 17,36 | 17,43 | 3,11% | 504,00 |
| 12.08.2024 | 17,02 | 17,06 | 16,91 | 16,91 | -1,04% | 366,00 |
| 09.08.2024 | 17,01 | 17,71 | 17,01 | 17,08 | 2,01% | 1,00 |
| 08.08.2024 | 16,80 | 17,54 | 16,75 | 16,75 | -7,47% | 1.470,00 |
| 07.08.2024 | 17,36 | 18,10 | 17,33 | 18,10 | 5,55% | 911,00 |
| 06.08.2024 | 16,50 | 17,15 | 16,30 | 17,15 | 6,51% | 483,00 |
| 05.08.2024 | 15,20 | 16,10 | 15,20 | 16,10 | -4,73% | 3.795,00 |
| 02.08.2024 | 18,00 | 18,00 | 16,30 | 16,90 | -8,20% | 590,00 |
| 01.08.2024 | 18,43 | 18,47 | 18,41 | 18,41 | -2,65% | - |
| 31.07.2024 | 18,69 | 18,91 | 18,69 | 18,91 | 2,50% | - |
| 30.07.2024 | 18,36 | 18,45 | 18,35 | 18,45 | -1,63% | - |
| 29.07.2024 | 18,68 | 19,45 | 18,67 | 18,76 | 2,78% | 20,00 |
| 26.07.2024 | 18,30 | 18,30 | 18,25 | 18,25 | 0,82% | - |
| 25.07.2024 | 18,34 | 18,38 | 18,10 | 18,10 | -3,78% | - |
| 24.07.2024 | 18,93 | 18,93 | 18,81 | 18,81 | -0,30% | 50,00 |
| 23.07.2024 | 18,86 | 18,87 | 18,86 | 18,87 | -0,62% | - |
| 22.07.2024 | 18,86 | 18,99 | 18,86 | 18,99 | 0,66% | - |
| 19.07.2024 | 18,86 | 19,51 | 18,86 | 18,86 | -1,60% | 1,00 |
| 18.07.2024 | 19,38 | 19,38 | 19,17 | 19,17 | 0,22% | - |
| 17.07.2024 | 19,22 | 19,22 | 19,13 | 19,13 | -0,89% | - |
| 16.07.2024 | 19,23 | 19,93 | 19,19 | 19,30 | 2,05% | 4,00 |
| 15.07.2024 | 18,91 | 19,01 | 18,91 | 18,91 | -3,76% | 69,00 |
| 12.07.2024 | 18,99 | 19,65 | 18,97 | 19,65 | 2,88% | 266,00 |
| 11.07.2024 | 18,99 | 19,10 | 18,97 | 19,10 | 0,70% | - |
| 10.07.2024 | 18,86 | 19,59 | 18,86 | 18,97 | -3,93% | 50,00 |
| 09.07.2024 | 19,11 | 19,74 | 19,11 | 19,74 | 3,81% | 125,00 |
| 08.07.2024 | 19,07 | 19,54 | 19,02 | 19,02 | -1,24% | 25,00 |