26,425€
-0,64%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 26,38 | 26,58 | 26,19 | 26,39 | -0,79% | 564,00 |
| 14.10.2026 | 26,74 | 27,00 | 26,60 | 26,60 | 1,29% | 34,00 |
| 13.10.2026 | 26,65 | 26,65 | 26,26 | 26,26 | 1,39% | 1.200,00 |
| 12.10.2026 | 25,79 | 26,13 | 25,79 | 25,90 | 0,64% | 652,00 |
| 09.10.2026 | 25,85 | 25,85 | 25,73 | 25,73 | -0,37% | 11,00 |
| 08.10.2026 | 25,67 | 25,83 | 25,67 | 25,83 | -2,36% | - |
| 07.10.2026 | 26,29 | 26,45 | 26,18 | 26,45 | 0,70% | 50,00 |
| 06.10.2026 | 26,38 | 26,65 | 26,27 | 26,27 | -1,78% | 290,00 |
| 05.10.2026 | 26,54 | 26,79 | 26,45 | 26,74 | 0,09% | 130,00 |
| 02.10.2026 | 26,65 | 26,72 | 26,03 | 26,72 | 1,58% | 138,00 |
| 01.10.2026 | 26,44 | 26,44 | 26,18 | 26,30 | -1,57% | - |
| 30.09.2026 | 26,72 | 26,75 | 26,72 | 26,72 | 2,28% | - |
| 29.09.2026 | 25,82 | 26,24 | 25,82 | 26,13 | -3,78% | 198,00 |
| 28.09.2026 | 26,78 | 27,15 | 26,75 | 27,15 | 0,87% | - |
| 25.09.2026 | 26,88 | 27,18 | 26,81 | 26,92 | -0,68% | 203,00 |
| 24.09.2026 | 26,51 | 27,10 | 26,51 | 27,10 | -3,39% | 344,00 |
| 23.09.2026 | 28,07 | 28,07 | 27,93 | 28,05 | -0,53% | - |
| 22.09.2026 | 28,18 | 28,34 | 28,00 | 28,20 | 1,17% | 421,00 |
| 21.09.2026 | 27,58 | 27,88 | 27,51 | 27,88 | 1,73% | 90,00 |
| 18.09.2026 | 27,69 | 27,80 | 27,38 | 27,40 | -1,90% | 576,00 |
| 17.09.2026 | 27,97 | 27,97 | 27,69 | 27,93 | 0,04% | 250,00 |
| 16.09.2026 | 27,44 | 27,92 | 27,44 | 27,92 | 1,53% | 250,00 |
| 15.09.2026 | 27,16 | 27,50 | 27,16 | 27,50 | -1,79% | 10,00 |
| 14.09.2026 | 27,81 | 28,00 | 27,75 | 28,00 | 0,20% | 660,00 |
| 11.09.2026 | 27,75 | 28,03 | 27,75 | 27,95 | 2,36% | 200,00 |
| 10.09.2026 | 27,70 | 28,10 | 27,30 | 27,30 | -2,19% | 111,00 |
| 09.09.2026 | 28,07 | 28,25 | 27,84 | 27,91 | 1,51% | 50,00 |
| 08.09.2026 | 27,37 | 27,70 | 27,37 | 27,50 | 1,08% | 100,00 |
| 07.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,82% | - |
| 04.09.2026 | 26,74 | 27,15 | 26,74 | 26,98 | -3,88% | 310,00 |
| 03.09.2026 | 27,49 | 28,13 | 27,49 | 28,07 | 7,14% | 535,00 |
| 02.09.2026 | 26,21 | 26,42 | 26,20 | 26,20 | 0,00% | 232,00 |
| 01.09.2026 | 26,56 | 26,56 | 26,20 | 26,20 | 1,53% | 110,00 |
| 31.08.2026 | 25,94 | 25,94 | 25,72 | 25,81 | 1,20% | 111,00 |
| 28.08.2026 | 25,61 | 25,61 | 25,50 | 25,50 | 0,67% | 200,00 |
| 27.08.2026 | 25,62 | 25,62 | 25,33 | 25,33 | 0,14% | 50,00 |
| 26.08.2026 | 25,43 | 25,43 | 25,30 | 25,30 | -1,42% | 80,00 |
| 25.08.2026 | 25,49 | 25,66 | 25,46 | 25,66 | -2,06% | 854,00 |
| 24.08.2026 | 25,64 | 26,20 | 25,50 | 26,20 | 1,57% | 331,00 |
| 21.08.2026 | 25,72 | 25,80 | 25,60 | 25,80 | 3,93% | 36,00 |
| 20.08.2026 | 25,22 | 25,22 | 24,82 | 24,82 | -2,49% | - |
| 19.08.2026 | 25,12 | 25,46 | 25,11 | 25,46 | -0,95% | 730,00 |
| 18.08.2026 | 25,82 | 25,91 | 25,69 | 25,70 | 1,14% | 300,00 |
| 17.08.2026 | 25,79 | 25,79 | 25,39 | 25,41 | -2,16% | 532,00 |
| 14.08.2026 | 25,79 | 26,07 | 25,79 | 25,97 | -0,93% | 20,00 |
| 13.08.2026 | 26,34 | 26,34 | 26,15 | 26,22 | -1,21% | - |
| 12.08.2026 | 26,27 | 26,54 | 26,26 | 26,54 | 0,59% | 101,00 |
| 11.08.2026 | 25,99 | 26,38 | 25,99 | 26,38 | 0,50% | 172,00 |
| 10.08.2026 | 26,28 | 26,58 | 26,25 | 26,25 | -1,24% | 26,00 |
| 07.08.2026 | 26,04 | 26,86 | 26,04 | 26,58 | 1,49% | 74,00 |
| 06.08.2026 | 25,78 | 26,19 | 25,78 | 26,19 | 3,05% | - |
| 05.08.2026 | 25,70 | 25,70 | 25,35 | 25,42 | -2,04% | 150,00 |
| 04.08.2026 | 25,87 | 26,09 | 25,87 | 25,95 | -1,72% | 100,00 |
| 03.08.2026 | 26,32 | 26,47 | 26,04 | 26,40 | 1,83% | 95,00 |
| 31.07.2026 | 25,41 | 26,36 | 25,41 | 25,93 | -1,37% | 10,00 |
| 30.07.2026 | 25,40 | 26,29 | 25,40 | 26,29 | 0,11% | 30,00 |
| 29.07.2026 | 25,75 | 26,26 | 25,75 | 26,26 | 2,92% | 73,00 |
| 28.07.2026 | 25,56 | 25,87 | 25,51 | 25,51 | -2,26% | 10,00 |
| 27.07.2026 | 25,98 | 26,40 | 25,90 | 26,10 | -0,70% | 200,00 |
| 24.07.2026 | 26,13 | 26,33 | 26,13 | 26,29 | 0,92% | - |
| 23.07.2026 | 26,29 | 26,29 | 26,05 | 26,05 | -1,51% | - |
| 22.07.2026 | 26,15 | 26,45 | 26,06 | 26,45 | 2,10% | - |
| 21.07.2026 | 25,11 | 25,90 | 24,98 | 25,90 | 6,58% | 280,00 |
| 20.07.2026 | 25,00 | 25,00 | 24,30 | 24,30 | 1,67% | 218,00 |
| 17.07.2026 | 23,86 | 24,20 | 23,72 | 23,90 | -1,24% | 2.161,00 |
| 16.07.2026 | 24,25 | 24,25 | 24,03 | 24,20 | -1,94% | 1,00 |
| 15.07.2026 | 24,60 | 24,68 | 24,59 | 24,68 | 0,04% | - |
| 14.07.2026 | 24,22 | 24,67 | 24,19 | 24,67 | 2,20% | 242,00 |
| 13.07.2026 | 24,12 | 24,27 | 23,98 | 24,14 | 0,58% | 224,00 |
| 10.07.2026 | 23,62 | 24,00 | 23,62 | 24,00 | 0,95% | 80,00 |
| 09.07.2026 | 23,61 | 23,78 | 23,59 | 23,78 | -2,24% | - |
| 08.07.2026 | 24,01 | 24,45 | 23,83 | 24,32 | 1,59% | 929,00 |
| 07.07.2026 | 24,15 | 24,18 | 23,94 | 23,94 | -2,21% | - |
| 06.07.2026 | 24,25 | 24,48 | 24,19 | 24,48 | 2,00% | 1.085,00 |
| 03.07.2026 | 24,15 | 24,35 | 24,00 | 24,00 | -0,83% | 332,00 |
| 02.07.2026 | 23,68 | 24,20 | 23,68 | 24,20 | 2,59% | 1.049,00 |
| 01.07.2026 | 23,36 | 23,66 | 23,36 | 23,59 | 0,77% | 800,00 |
| 30.06.2026 | 23,74 | 23,74 | 23,41 | 23,41 | -1,10% | 597,00 |
| 29.06.2026 | 23,85 | 23,85 | 23,67 | 23,67 | -0,61% | 200,00 |
| 26.06.2026 | 23,94 | 24,38 | 23,82 | 23,82 | 1,34% | 1,00 |
| 25.06.2026 | 23,85 | 24,50 | 23,50 | 23,50 | -4,55% | 525,00 |
| 24.06.2026 | 24,55 | 24,68 | 24,30 | 24,62 | 0,49% | 220,00 |
| 23.06.2026 | 24,97 | 24,97 | 24,44 | 24,50 | -1,25% | 132,00 |
| 22.06.2026 | 24,94 | 24,99 | 24,80 | 24,81 | 1,45% | 272,00 |
| 19.06.2026 | 24,30 | 24,61 | 24,00 | 24,46 | -3,24% | 7.411,00 |
| 18.06.2026 | 25,00 | 25,33 | 24,75 | 25,28 | 1,10% | 1.141,00 |
| 17.06.2026 | 24,95 | 25,00 | 24,69 | 25,00 | 0,97% | 2.580,00 |
| 16.06.2026 | 24,75 | 24,97 | 24,75 | 24,76 | -4,11% | 355,00 |
| 15.06.2026 | 25,72 | 25,82 | 25,33 | 25,82 | 1,95% | 244,00 |
| 12.06.2026 | 25,35 | 25,99 | 25,08 | 25,33 | 2,84% | 42,00 |
| 11.06.2026 | 24,95 | 24,95 | 24,63 | 24,63 | 1,15% | 215,00 |
| 10.06.2026 | 25,00 | 25,00 | 24,35 | 24,35 | -5,77% | 705,00 |
| 09.06.2026 | 26,01 | 26,13 | 25,83 | 25,84 | -2,05% | 22,00 |
| 08.06.2026 | 26,20 | 26,55 | 25,71 | 26,38 | 1,60% | 1.496,00 |
| 05.06.2026 | 26,36 | 26,36 | 25,93 | 25,96 | -0,78% | 2,00 |
| 04.06.2026 | 26,30 | 26,50 | 26,17 | 26,17 | -2,00% | 80,00 |
| 03.06.2026 | 26,71 | 27,04 | 26,64 | 26,70 | 0,68% | 56,00 |
| 02.06.2026 | 26,30 | 26,52 | 26,28 | 26,52 | 1,12% | 1,00 |
| 01.06.2026 | 26,52 | 26,75 | 26,23 | 26,23 | -3,55% | 737,00 |
| 29.05.2026 | 27,38 | 27,38 | 27,10 | 27,19 | 0,17% | 268,00 |