28,760€
-2,36%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,98 | 29,02 | 28,65 | 28,71 | -2,53% | - |
| 22.05.2026 | 29,42 | 29,70 | 29,26 | 29,46 | 1,22% | 594,00 |
| 21.05.2026 | 29,32 | 29,45 | 28,92 | 29,10 | -0,50% | 614,00 |
| 20.05.2026 | 29,37 | 29,90 | 29,25 | 29,25 | -1,47% | 146,00 |
| 19.05.2026 | 30,20 | 30,20 | 29,68 | 29,68 | 0,10% | 138,00 |
| 18.05.2026 | 29,94 | 29,95 | 29,50 | 29,65 | -7,92% | 151,00 |
| 15.05.2026 | 32,30 | 32,30 | 31,20 | 32,20 | 0,06% | 78,00 |
| 14.05.2026 | 31,73 | 32,18 | 31,60 | 32,18 | 1,66% | 347,00 |
| 13.05.2026 | 32,00 | 32,00 | 31,50 | 31,66 | 6,69% | 85,00 |
| 12.05.2026 | 29,60 | 29,92 | 29,44 | 29,67 | 5,05% | 13,00 |
| 11.05.2026 | 29,00 | 29,00 | 28,12 | 28,25 | -0,91% | 779,00 |
| 08.05.2026 | 28,80 | 28,90 | 28,20 | 28,51 | -2,61% | 366,00 |
| 07.05.2026 | 28,99 | 29,59 | 28,90 | 29,27 | 2,34% | 1.472,00 |
| 06.05.2026 | 28,20 | 29,60 | 28,20 | 28,60 | 1,56% | 849,00 |
| 05.05.2026 | 28,75 | 29,00 | 28,16 | 28,16 | -2,09% | 2.326,00 |
| 04.05.2026 | 27,10 | 28,84 | 27,10 | 28,76 | 7,31% | 1.413,00 |
| 30.04.2026 | 26,48 | 26,95 | 26,48 | 26,80 | 2,29% | 1.013,00 |
| 29.04.2026 | 25,82 | 26,53 | 25,82 | 26,20 | -0,46% | 212,00 |
| 28.04.2026 | 26,40 | 26,55 | 26,19 | 26,32 | 2,41% | 508,00 |
| 27.04.2026 | 25,81 | 25,88 | 25,52 | 25,70 | -3,37% | 71,00 |
| 24.04.2026 | 26,61 | 26,64 | 26,24 | 26,60 | 4,48% | 460,00 |
| 23.04.2026 | 25,64 | 25,68 | 25,42 | 25,46 | 0,04% | 590,00 |
| 22.04.2026 | 25,54 | 25,54 | 25,26 | 25,45 | -0,64% | 361,00 |
| 21.04.2026 | 25,81 | 25,97 | 25,61 | 25,61 | -2,62% | 352,00 |
| 20.04.2026 | 26,34 | 26,38 | 26,06 | 26,30 | -2,23% | 5.042,00 |
| 17.04.2026 | 26,58 | 27,00 | 26,50 | 26,90 | -0,20% | 451,00 |
| 16.04.2026 | 27,30 | 27,30 | 26,96 | 26,96 | 0,94% | 242,00 |
| 15.04.2026 | 26,62 | 26,82 | 26,62 | 26,71 | -3,78% | 55,00 |
| 14.04.2026 | 27,81 | 28,10 | 27,64 | 27,76 | -1,93% | 2.285,00 |
| 13.04.2026 | 28,34 | 28,68 | 28,17 | 28,30 | -0,53% | 164,00 |
| 10.04.2026 | 29,00 | 29,00 | 28,42 | 28,45 | -2,33% | 372,00 |
| 09.04.2026 | 29,12 | 29,13 | 29,06 | 29,13 | -1,00% | 39,00 |
| 08.04.2026 | 29,43 | 29,50 | 29,13 | 29,43 | 0,72% | 854,00 |
| 07.04.2026 | 29,60 | 29,65 | 29,22 | 29,22 | -0,63% | 554,00 |
| 02.04.2026 | 29,00 | 30,00 | 29,00 | 29,40 | -3,61% | 7,00 |
| 01.04.2026 | 29,30 | 30,50 | 29,30 | 30,50 | 4,72% | 2.119,00 |
| 31.03.2026 | 29,10 | 29,34 | 29,00 | 29,13 | -6,84% | 2.096,00 |
| 30.03.2026 | 30,68 | 31,27 | 30,68 | 31,27 | 3,01% | 714,00 |
| 27.03.2026 | 30,99 | 30,99 | 30,29 | 30,35 | -1,35% | 65,00 |
| 26.03.2026 | 30,51 | 30,77 | 30,44 | 30,77 | 2,04% | 176,00 |
| 25.03.2026 | 30,01 | 30,47 | 30,01 | 30,15 | 2,73% | 210,00 |
| 24.03.2026 | 29,50 | 29,51 | 29,35 | 29,35 | 1,10% | - |
| 23.03.2026 | 28,34 | 29,03 | 28,13 | 29,03 | -1,33% | - |
| 20.03.2026 | 29,36 | 29,42 | 29,26 | 29,42 | -0,59% | 33,00 |
| 19.03.2026 | 29,52 | 30,00 | 28,56 | 29,60 | -6,05% | 2.295,00 |
| 18.03.2026 | 31,15 | 31,50 | 30,57 | 31,50 | 6,51% | 1.504,00 |
| 17.03.2026 | 28,51 | 29,58 | 28,51 | 29,58 | 3,72% | 25,00 |
| 16.03.2026 | 28,37 | 28,52 | 28,27 | 28,52 | 0,05% | - |
| 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 |