15,145€
0,77%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,15 | 15,15 | 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 |
| 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% | - |