3,287€
1,01%
Echtzeit-Aktienkurs MITSUBISHI MOTORS
Bid:
Ask:
Aktienkurse zur MITSUBISHI MOTORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 3,28 | 3,32 | 3,28 | 3,32 | 1,87% | 2,00 |
| 02.01.2025 | 3,25 | 3,25 | 3,25 | 3,25 | 1,34% | 1.515,00 |
| 30.12.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -2,67% | - |
| 27.12.2024 | 3,22 | 3,30 | 3,21 | 3,30 | 11,45% | 5.972,00 |
| 23.12.2024 | 3,01 | 3,01 | 2,96 | 2,96 | 4,15% | 4.235,00 |
| 20.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,39% | - |
| 19.12.2024 | 2,86 | 2,87 | 2,80 | 2,80 | -11,97% | 6.575,00 |
| 18.12.2024 | 3,00 | 3,18 | 2,99 | 3,18 | 24,76% | 5.150,00 |
| 17.12.2024 | 2,50 | 2,55 | 2,50 | 2,55 | 0,47% | 2.000,00 |
| 16.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,97% | - |
| 13.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,23% | - |
| 12.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,46% | - |
| 11.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,31% | 1.500,00 |
| 10.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,29% | - |
| 09.12.2024 | 2,65 | 2,65 | 2,56 | 2,56 | -0,85% | 365,00 |
| 06.12.2024 | 2,57 | 2,58 | 2,57 | 2,58 | 4,04% | 1.000,00 |
| 05.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,16% | - |
| 04.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,67% | - |
| 03.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,15% | - |
| 02.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 29.11.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,81% | - |
| 28.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,87% | - |
| 27.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,49% | - |
| 26.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,83% | - |
| 25.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,92% | - |
| 22.11.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 1,81% | 2.900,00 |
| 21.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,45% | - |
| 20.11.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,39% | - |
| 19.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,94% | - |
| 18.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,69% | - |
| 15.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,73% | - |
| 14.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,26% | - |
| 13.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -5,11% | - |
| 12.11.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 4,39% | 120,00 |
| 11.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,14% | - |
| 08.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | 55,00 |
| 07.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,66% | - |
| 06.11.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -4,07% | - |
| 05.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 2,37% | - |
| 04.11.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,31% | - |
| 01.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,55% | - |
| 31.10.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 10,08% | - |
| 30.10.2024 | 2,53 | 2,53 | 2,48 | 2,48 | -2,78% | 80,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,23% | - |
| 28.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,61% | - |
| 25.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | - |
| 24.10.2024 | 2,48 | 2,48 | 2,47 | 2,47 | -1,67% | 800,00 |
| 23.10.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 1,66% | 2.500,00 |
| 22.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,51% | - |
| 21.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,74% | 120,00 |
| 18.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,62% | - |
| 17.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,78% | - |
| 16.10.2024 | 2,39 | 2,45 | 2,39 | 2,45 | 1,37% | 3.325,00 |
| 15.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,62% | - |
| 14.10.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 1,68% | 120,00 |
| 11.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,45% | - |
| 10.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,12% | - |
| 09.10.2024 | 2,44 | 2,48 | 2,44 | 2,45 | -1,21% | 1.400,00 |
| 08.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,20% | - |
| 07.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,63% | 100,00 |
| 04.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,47% | - |
| 03.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,12% | - |
| 02.10.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 3,26% | 3.275,00 |
| 01.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,50% | - |
| 30.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,58% | 300,00 |
| 27.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,77% | 360,00 |
| 26.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | - |
| 25.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,04% | 10,00 |
| 24.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 23.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,22% | - |
| 20.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,04% | - |
| 19.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,98% | - |
| 18.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,87% | - |
| 17.09.2024 | 2,36 | 2,41 | 2,36 | 2,41 | -1,52% | 1.300,00 |
| 16.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | - |
| 13.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,33% | - |
| 12.09.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,85% | - |
| 11.09.2024 | 2,42 | 2,47 | 2,42 | 2,47 | -1,24% | 1.285,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,07% | - |
| 09.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,12% | 700,00 |
| 06.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,75% | - |
| 05.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,08% | - |
| 04.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,02% | - |
| 03.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 2,31% | - |
| 02.09.2024 | 2,58 | 2,58 | 2,56 | 2,56 | -0,66% | - |
| 30.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 2,55% | - |
| 29.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,91% | - |
| 28.08.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 1,16% | - |
| 27.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 26.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,60% | - |
| 23.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,99% | - |
| 22.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,20% | - |
| 21.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,56% | - |
| 20.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,20% | - |
| 19.08.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -1,39% | - |
| 16.08.2024 | 2,48 | 2,53 | 2,48 | 2,53 | 0,92% | 5,00 |
| 15.08.2024 | 2,44 | 2,52 | 2,44 | 2,50 | 4,03% | 4.900,00 |
| 14.08.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,92% | - |
| 13.08.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 12.08.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 1,26% | 559,00 |