2,440€
-0,85%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 0,33% | 100,00 |
| 03.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 3,75% | - |
| 02.07.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -0,17% | - |
| 01.07.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,08% | - |
| 30.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 27.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,18% | - |
| 26.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,51% | - |
| 25.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,59% | - |
| 24.06.2025 | 2,34 | 2,35 | 2,34 | 2,35 | -0,55% | 400,00 |
| 23.06.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -1,62% | 100,00 |
| 20.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,04% | - |
| 19.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,37% | - |
| 18.06.2025 | 2,47 | 2,47 | 2,47 | 2,47 | 2,67% | - |
| 17.06.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -0,91% | 65,00 |
| 16.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,12% | - |
| 13.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,77% | - |
| 12.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,07% | - |
| 11.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,12% | - |
| 10.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,48% | - |
| 09.06.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,52% | - |
| 06.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,24% | - |
| 05.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,87% | - |
| 04.06.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,16% | - |
| 03.06.2025 | 2,57 | 2,58 | 2,57 | 2,58 | -0,77% | 225,00 |
| 02.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,69% | - |
| 30.05.2025 | 2,65 | 2,65 | 2,62 | 2,62 | -2,61% | 50,00 |
| 29.05.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,74% | - |
| 28.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,04% | - |
| 27.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,30% | - |
| 26.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,44% | - |
| 23.05.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,49% | - |
| 22.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,93% | - |
| 21.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,80% | - |
| 20.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,31% | - |
| 19.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,25% | - |
| 16.05.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,18% | - |
| 15.05.2025 | 2,53 | 2,54 | 2,53 | 2,54 | -2,83% | 235,00 |
| 14.05.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -5,32% | - |
| 13.05.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 8,83% | 1.100,00 |
| 12.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,34% | 920,00 |
| 09.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 6,08% | - |
| 08.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 07.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,92% | - |
| 06.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,50% | - |
| 05.05.2025 | 2,42 | 2,47 | 2,42 | 2,47 | 2,79% | 560,00 |
| 02.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 30.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,43% | - |
| 29.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,50% | 210,00 |
| 28.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,03% | - |
| 25.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,34% | - |
| 24.04.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 2,05% | - |
| 23.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,28% | - |
| 22.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,67% | - |
| 17.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,24% | - |
| 16.04.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,36% | - |
| 15.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,12% | - |
| 14.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -0,58% | - |
| 11.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -5,68% | - |
| 10.04.2025 | 2,39 | 2,42 | 2,36 | 2,36 | 6,06% | 60,00 |
| 09.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -4,46% | - |
| 08.04.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 9,24% | 1.830,00 |
| 07.04.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -6,04% | - |
| 04.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -4,90% | - |
| 03.04.2025 | 2,41 | 2,42 | 2,39 | 2,39 | -4,41% | 800,00 |
| 02.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,36% | - |
| 01.04.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,03% | - |
| 31.03.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,18% | - |
| 28.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -3,13% | - |
| 27.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -1,45% | 250,00 |
| 26.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,09% | - |
| 25.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,63% | - |
| 24.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,40% | - |
| 21.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,22% | - |
| 20.03.2025 | 2,73 | 2,78 | 2,71 | 2,71 | 0,41% | 3.800,00 |
| 19.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,54% | - |
| 18.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,78% | - |
| 17.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 0,56% | 950,00 |
| 14.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,30% | - |
| 13.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,47% | - |
| 12.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,51% | - |
| 11.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,89% | 52,00 |
| 10.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,29% | - |
| 07.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,35% | - |
| 06.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | 790,00 |
| 05.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,04% | - |
| 04.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,45% | 250,00 |
| 03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,30% | - |
| 28.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,71% | - |
| 27.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,42% | - |
| 26.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,97% | - |
| 25.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,11% | - |
| 24.02.2025 | 2,65 | 2,70 | 2,65 | 2,67 | 0,30% | 2.000,00 |
| 21.02.2025 | 2,62 | 2,75 | 2,62 | 2,66 | 3,75% | 3.650,00 |
| 20.02.2025 | 2,61 | 2,61 | 2,56 | 2,56 | 0,91% | 12,00 |
| 19.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,42% | - |
| 18.02.2025 | 2,61 | 2,63 | 2,60 | 2,60 | 6,91% | 4.000,00 |
| 17.02.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,22% | - |
| 14.02.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 3,03% | 20,00 |
| 13.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,29% | - |
| 12.02.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -1,87% | 1.500,00 |