2,705€
5,62%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,08% | - |
| 10.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,25% | - |
| 07.02.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 5,07% | 1.500,00 |
| 06.02.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 2,03% | - |
| 05.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,96% | 600,00 |
| 04.02.2025 | 2,64 | 2,64 | 2,47 | 2,47 | -7,64% | 1.500,00 |
| 03.02.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -6,09% | 5.078,00 |
| 31.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,98% | - |
| 30.01.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 2,98% | 25,00 |
| 29.01.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,12% | - |
| 28.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,44% | 200,00 |
| 27.01.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,40% | 999,00 |
| 24.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -6,69% | - |
| 23.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,00% | - |
| 22.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,14% | - |
| 21.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,03% | - |
| 20.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 17.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,14% | - |
| 16.01.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -0,72% | 2.000,00 |
| 15.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,24% | - |
| 14.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,42% | - |
| 13.01.2025 | 2,97 | 3,01 | 2,97 | 3,01 | 2,17% | 510,00 |
| 10.01.2025 | 2,97 | 2,97 | 2,95 | 2,95 | -0,97% | 5.000,00 |
| 09.01.2025 | 2,95 | 2,98 | 2,95 | 2,98 | -2,62% | 60,00 |
| 08.01.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,61% | - |
| 07.01.2025 | 3,08 | 3,14 | 3,08 | 3,14 | -0,29% | 948,00 |
| 06.01.2025 | 3,11 | 3,15 | 3,11 | 3,15 | -5,07% | 2.705,00 |
| 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 |