28,393€
3,34%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,38 | 28,77 | 28,20 | 28,50 | 3,73% | 212,00 |
| 12.03.2026 | 27,54 | 27,78 | 27,48 | 27,48 | -2,26% | 250,00 |
| 11.03.2026 | 28,27 | 28,27 | 28,06 | 28,11 | -3,07% | 23,00 |
| 10.03.2026 | 28,60 | 29,00 | 28,30 | 29,00 | 3,57% | 1.554,00 |
| 09.03.2026 | 26,78 | 28,73 | 26,02 | 28,00 | 5,40% | 3.932,00 |
| 06.03.2026 | 27,53 | 27,70 | 26,01 | 26,57 | -4,34% | 2.844,00 |
| 05.03.2026 | 27,87 | 28,65 | 27,77 | 27,77 | -0,29% | 2.000,00 |
| 04.03.2026 | 26,83 | 28,27 | 26,83 | 27,85 | -2,01% | 3.673,00 |
| 03.03.2026 | 28,65 | 28,65 | 26,70 | 28,42 | -1,98% | 3.557,00 |
| 02.03.2026 | 28,43 | 29,00 | 28,34 | 29,00 | 0,85% | 297,00 |
| 27.02.2026 | 28,64 | 29,00 | 28,52 | 28,75 | 2,42% | 1.049,00 |
| 26.02.2026 | 27,95 | 28,21 | 27,95 | 28,07 | -2,20% | 465,00 |
| 25.02.2026 | 28,02 | 29,00 | 28,02 | 28,70 | 1,41% | 9.186,00 |
| 24.02.2026 | 27,72 | 28,30 | 27,61 | 28,30 | 2,85% | 250,00 |
| 23.02.2026 | 27,83 | 27,98 | 27,36 | 27,52 | -0,63% | 335,00 |
| 20.02.2026 | 27,25 | 27,69 | 27,12 | 27,69 | 0,36% | 2.329,00 |
| 19.02.2026 | 27,14 | 27,59 | 27,02 | 27,59 | 2,76% | 731,00 |
| 18.02.2026 | 26,93 | 26,97 | 26,85 | 26,85 | -1,07% | - |
| 17.02.2026 | 26,89 | 27,14 | 26,74 | 27,14 | 0,31% | 1.323,00 |
| 16.02.2026 | 27,33 | 27,33 | 27,01 | 27,06 | -2,68% | 32,00 |
| 13.02.2026 | 28,00 | 28,16 | 27,00 | 27,80 | -1,19% | 3.013,00 |
| 12.02.2026 | 28,45 | 28,56 | 28,14 | 28,14 | -2,58% | 166,00 |
| 11.02.2026 | 28,30 | 28,88 | 28,30 | 28,88 | 0,98% | 2.290,00 |
| 10.02.2026 | 27,87 | 28,60 | 27,68 | 28,60 | 4,65% | 65,00 |
| 09.02.2026 | 26,36 | 27,33 | 26,36 | 27,33 | 3,05% | 2.983,00 |
| 06.02.2026 | 25,53 | 26,52 | 24,87 | 26,52 | 6,68% | 1.203,00 |
| 05.02.2026 | 24,80 | 25,00 | 24,75 | 24,86 | 4,54% | 553,00 |
| 04.02.2026 | 23,42 | 23,78 | 23,10 | 23,78 | 4,25% | 518,00 |
| 03.02.2026 | 22,81 | 22,81 | 22,72 | 22,81 | 2,22% | 100,00 |
| 02.02.2026 | 22,20 | 22,41 | 22,20 | 22,32 | 0,22% | 880,00 |
| 30.01.2026 | 22,19 | 22,43 | 22,18 | 22,27 | -0,45% | 8,00 |
| 29.01.2026 | 22,53 | 22,53 | 22,11 | 22,37 | 0,29% | 635,00 |
| 28.01.2026 | 22,37 | 22,50 | 22,30 | 22,30 | 2,65% | 134,00 |
| 27.01.2026 | 21,62 | 22,05 | 21,62 | 21,73 | 1,33% | 425,00 |
| 26.01.2026 | 21,41 | 21,58 | 21,26 | 21,44 | -1,74% | 328,00 |
| 23.01.2026 | 21,43 | 22,00 | 21,43 | 21,82 | -0,64% | 524,00 |
| 22.01.2026 | 21,84 | 22,03 | 21,84 | 21,96 | 1,36% | 25,00 |
| 21.01.2026 | 21,75 | 21,86 | 21,67 | 21,67 | -0,71% | 327,00 |
| 20.01.2026 | 21,92 | 21,93 | 21,77 | 21,82 | -2,15% | 2.205,00 |
| 19.01.2026 | 22,30 | 22,38 | 22,20 | 22,30 | 2,18% | 675,00 |
| 16.01.2026 | 21,88 | 22,30 | 21,83 | 21,83 | -3,60% | 103,00 |
| 15.01.2026 | 22,16 | 22,64 | 22,16 | 22,64 | 4,00% | 205,00 |
| 14.01.2026 | 21,75 | 21,77 | 21,75 | 21,77 | 1,82% | - |
| 13.01.2026 | 21,27 | 21,53 | 21,25 | 21,38 | 3,79% | 414,00 |
| 12.01.2026 | 20,92 | 20,92 | 20,60 | 20,60 | -0,94% | - |
| 09.01.2026 | 20,56 | 20,80 | 20,51 | 20,80 | 0,95% | 1,00 |
| 08.01.2026 | 20,37 | 20,60 | 20,27 | 20,60 | 0,54% | 725,00 |
| 07.01.2026 | 20,51 | 20,51 | 20,49 | 20,49 | 0,49% | 100,00 |
| 06.01.2026 | 20,41 | 20,49 | 20,27 | 20,39 | 3,76% | 1.243,00 |
| 05.01.2026 | 20,19 | 20,19 | 19,64 | 19,65 | 0,78% | 200,00 |
| 02.01.2026 | 19,81 | 19,81 | 19,31 | 19,50 | 1,04% | 713,00 |
| 30.12.2025 | 19,30 | 19,30 | 19,00 | 19,30 | 1,58% | 1.217,00 |
| 29.12.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -0,63% | 613,00 |
| 23.12.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -0,98% | 36,00 |
| 22.12.2025 | 19,25 | 19,31 | 19,22 | 19,31 | -2,08% | 20,00 |
| 19.12.2025 | 19,76 | 19,88 | 19,72 | 19,72 | 0,52% | 1.077,00 |
| 18.12.2025 | 19,67 | 19,68 | 19,62 | 19,62 | 0,30% | - |
| 17.12.2025 | 19,68 | 19,73 | 19,56 | 19,56 | -0,93% | 397,00 |
| 16.12.2025 | 20,09 | 20,09 | 19,74 | 19,74 | -2,69% | 430,00 |
| 15.12.2025 | 20,97 | 20,97 | 20,21 | 20,29 | -0,34% | 781,00 |
| 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 |