20,120€
-1,06%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 17,77 | 17,77 | 17,19 | 17,19 | -2,42% | 33,00 |
| 24.07.2025 | 17,75 | 17,75 | 17,62 | 17,62 | 2,49% | - |
| 23.07.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 1,73% | - |
| 22.07.2025 | 16,78 | 16,90 | 16,77 | 16,90 | 0,87% | 400,00 |
| 21.07.2025 | 16,84 | 16,95 | 16,75 | 16,75 | 0,38% | 50,00 |
| 18.07.2025 | 16,77 | 16,80 | 16,61 | 16,69 | -0,70% | 925,00 |
| 17.07.2025 | 16,66 | 16,81 | 16,52 | 16,81 | 3,37% | 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 |