16,754€
3,04%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 16,72 | 16,81 | 16,52 | 16,76 | 3,08% | 3.575,00 |
| 16.07.2025 | 16,20 | 16,26 | 16,20 | 16,26 | -2,63% | - |
| 15.07.2025 | 16,53 | 16,70 | 16,49 | 16,70 | -0,69% | 3.131,00 |
| 14.07.2025 | 16,86 | 16,87 | 16,82 | 16,82 | 0,38% | 29,00 |
| 11.07.2025 | 16,80 | 16,90 | 16,75 | 16,75 | -0,29% | 3,00 |
| 10.07.2025 | 16,63 | 16,80 | 16,60 | 16,80 | 0,82% | 42,00 |
| 09.07.2025 | 16,61 | 16,66 | 16,61 | 16,66 | -1,22% | - |
| 08.07.2025 | 16,78 | 16,87 | 16,77 | 16,87 | -0,79% | 5,00 |
| 07.07.2025 | 16,94 | 17,00 | 16,93 | 17,00 | -0,27% | 50,00 |
| 04.07.2025 | 17,01 | 17,05 | 17,00 | 17,05 | -1,77% | - |
| 03.07.2025 | 17,23 | 17,36 | 17,23 | 17,36 | 1,72% | - |
| 02.07.2025 | 17,12 | 17,13 | 17,06 | 17,06 | -1,08% | 25,00 |
| 01.07.2025 | 16,86 | 17,25 | 16,86 | 17,25 | 0,90% | 167,00 |
| 30.06.2025 | 17,05 | 17,24 | 16,96 | 17,10 | 1,08% | 1.550,00 |
| 27.06.2025 | 17,01 | 17,01 | 16,90 | 16,91 | -0,37% | 256,00 |
| 26.06.2025 | 16,60 | 17,00 | 16,60 | 16,98 | 3,34% | 4.749,00 |
| 25.06.2025 | 16,36 | 16,45 | 16,36 | 16,43 | -2,55% | - |
| 24.06.2025 | 16,51 | 16,86 | 16,48 | 16,86 | 2,21% | 100,00 |
| 23.06.2025 | 16,54 | 16,58 | 16,45 | 16,49 | -1,55% | 330,00 |
| 20.06.2025 | 16,85 | 17,07 | 16,75 | 16,75 | -1,85% | 678,00 |
| 19.06.2025 | 17,02 | 17,23 | 17,01 | 17,07 | -0,32% | 340,00 |
| 18.06.2025 | 17,28 | 17,28 | 17,12 | 17,12 | -0,09% | 4,00 |
| 17.06.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,82% | - |
| 16.06.2025 | 17,30 | 17,40 | 17,16 | 17,28 | 1,06% | 391,00 |
| 13.06.2025 | 17,06 | 17,10 | 17,04 | 17,10 | -0,42% | - |
| 12.06.2025 | 17,15 | 17,17 | 17,09 | 17,17 | -2,28% | - |
| 11.06.2025 | 17,37 | 17,57 | 17,37 | 17,57 | 2,10% | 250,00 |
| 10.06.2025 | 17,24 | 17,26 | 17,21 | 17,21 | 0,10% | 50,00 |
| 09.06.2025 | 17,14 | 17,19 | 17,14 | 17,19 | -1,76% | - |
| 06.06.2025 | 17,34 | 18,00 | 17,34 | 17,50 | 1,10% | 2.603,00 |
| 05.06.2025 | 17,43 | 17,44 | 17,31 | 17,31 | -0,05% | - |
| 04.06.2025 | 17,47 | 17,47 | 17,32 | 17,32 | -1,01% | - |
| 03.06.2025 | 17,46 | 17,62 | 17,44 | 17,49 | -1,31% | 43,00 |
| 02.06.2025 | 17,70 | 17,76 | 17,68 | 17,73 | -0,47% | - |
| 30.05.2025 | 17,89 | 18,07 | 17,81 | 17,81 | 0,56% | 1,00 |
| 29.05.2025 | 17,86 | 17,86 | 17,71 | 17,71 | -0,62% | 100,00 |
| 28.05.2025 | 17,76 | 17,82 | 17,76 | 17,82 | -0,17% | 117,00 |
| 27.05.2025 | 18,00 | 18,03 | 17,85 | 17,85 | -0,35% | - |
| 26.05.2025 | 18,00 | 18,00 | 17,88 | 17,91 | -0,49% | 900,00 |
| 23.05.2025 | 18,00 | 18,28 | 18,00 | 18,00 | 0,49% | 405,00 |
| 22.05.2025 | 17,96 | 17,96 | 17,91 | 17,91 | -0,21% | - |
| 21.05.2025 | 17,93 | 17,95 | 17,93 | 17,95 | 1,22% | - |
| 20.05.2025 | 17,87 | 17,87 | 17,70 | 17,73 | -2,00% | 25,00 |
| 19.05.2025 | 17,74 | 18,10 | 17,63 | 18,10 | 2,60% | 6.036,00 |
| 16.05.2025 | 17,63 | 17,85 | 17,63 | 17,64 | 1,41% | 1.453,00 |
| 15.05.2025 | 17,40 | 17,40 | 17,38 | 17,39 | 2,01% | - |
| 14.05.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -1,79% | - |
| 13.05.2025 | 17,21 | 17,42 | 17,21 | 17,36 | -0,91% | 1.709,00 |
| 12.05.2025 | 16,99 | 17,52 | 16,99 | 17,52 | 1,86% | 231,00 |
| 09.05.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 2,99% | 61,00 |
| 08.05.2025 | 16,77 | 16,78 | 16,70 | 16,70 | -2,33% | 5.094,00 |
| 07.05.2025 | 16,81 | 17,10 | 16,81 | 17,10 | 2,40% | 747,00 |
| 06.05.2025 | 16,45 | 16,70 | 16,45 | 16,70 | 0,97% | 325,00 |
| 05.05.2025 | 16,42 | 16,54 | 16,09 | 16,54 | 3,21% | 928,00 |
| 02.05.2025 | 16,02 | 16,02 | 16,00 | 16,02 | -3,76% | 1.566,00 |
| 30.04.2025 | 16,70 | 16,84 | 16,65 | 16,65 | -0,88% | 190,00 |
| 29.04.2025 | 16,65 | 16,80 | 16,60 | 16,80 | 1,40% | 4.200,00 |
| 28.04.2025 | 16,65 | 16,67 | 16,57 | 16,57 | 1,58% | 361,00 |
| 25.04.2025 | 16,47 | 16,47 | 16,31 | 16,31 | -1,47% | 700,00 |
| 24.04.2025 | 16,22 | 16,55 | 16,22 | 16,55 | 1,55% | 2.122,00 |
| 23.04.2025 | 16,18 | 16,48 | 16,17 | 16,30 | 4,57% | 715,00 |
| 22.04.2025 | 15,69 | 15,69 | 15,56 | 15,59 | 1,82% | 5.160,00 |
| 17.04.2025 | 15,25 | 15,31 | 15,22 | 15,31 | 2,07% | 50,00 |
| 16.04.2025 | 15,00 | 15,36 | 15,00 | 15,00 | -1,65% | 150,00 |
| 15.04.2025 | 15,21 | 15,40 | 15,10 | 15,25 | -1,03% | 1.120,00 |
| 14.04.2025 | 15,16 | 15,41 | 15,15 | 15,41 | 1,70% | 644,00 |
| 11.04.2025 | 15,11 | 15,42 | 15,05 | 15,15 | -2,72% | 245,00 |
| 10.04.2025 | 15,95 | 15,95 | 15,54 | 15,58 | 0,48% | 1.315,00 |
| 09.04.2025 | 14,94 | 16,98 | 14,40 | 15,50 | 0,31% | 69,00 |
| 08.04.2025 | 15,30 | 15,68 | 15,27 | 15,45 | 7,32% | 582,00 |
| 07.04.2025 | 14,58 | 15,00 | 13,80 | 14,40 | -5,11% | 173,00 |
| 04.04.2025 | 15,99 | 15,99 | 15,18 | 15,18 | -5,62% | 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 |