21,828€
-2,27%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,10 | 22,10 | 22,05 | 22,10 | -1,05% | - |
| 15.12.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 0,77% | - |
| 12.12.2025 | 22,60 | 22,70 | 22,17 | 22,17 | -1,79% | 2.437,00 |
| 11.12.2025 | 22,60 | 22,60 | 22,53 | 22,57 | -3,34% | 2.767,00 |
| 10.12.2025 | 23,01 | 23,58 | 23,01 | 23,35 | 0,19% | 279,00 |
| 09.12.2025 | 23,30 | 23,82 | 23,30 | 23,31 | 1,48% | 2.978,00 |
| 08.12.2025 | 23,01 | 23,35 | 22,97 | 22,97 | 1,62% | 615,00 |
| 05.12.2025 | 22,40 | 22,99 | 22,40 | 22,60 | 1,87% | 642,00 |
| 04.12.2025 | 22,06 | 22,50 | 21,81 | 22,19 | 4,79% | 4.483,00 |
| 03.12.2025 | 21,25 | 21,63 | 21,17 | 21,17 | -0,02% | 3.362,00 |
| 02.12.2025 | 21,50 | 21,50 | 21,01 | 21,18 | -3,33% | 2.540,00 |
| 01.12.2025 | 21,85 | 21,91 | 21,75 | 21,91 | 0,69% | 285,00 |
| 28.11.2025 | 21,52 | 21,76 | 21,52 | 21,76 | 0,46% | 1.545,00 |
| 27.11.2025 | 21,53 | 21,74 | 21,36 | 21,66 | -0,21% | 1.020,00 |
| 26.11.2025 | 21,52 | 21,70 | 21,52 | 21,70 | 1,33% | - |
| 25.11.2025 | 21,36 | 21,83 | 21,36 | 21,42 | 1,21% | 493,00 |
| 24.11.2025 | 21,31 | 21,73 | 20,98 | 21,16 | -1,03% | 5.011,00 |
| 21.11.2025 | 21,22 | 21,60 | 21,22 | 21,38 | -1,09% | 2.605,00 |
| 20.11.2025 | 22,41 | 23,35 | 21,52 | 21,62 | -1,10% | 3.825,00 |
| 19.11.2025 | 21,72 | 22,24 | 21,50 | 21,86 | -1,82% | 14.232,00 |
| 18.11.2025 | 22,26 | 22,62 | 22,26 | 22,26 | -3,03% | 2.353,00 |
| 17.11.2025 | 23,44 | 23,93 | 22,96 | 22,96 | -0,56% | 3.597,00 |
| 14.11.2025 | 23,19 | 23,33 | 23,06 | 23,09 | -1,77% | 476,00 |
| 13.11.2025 | 24,25 | 24,74 | 23,50 | 23,50 | -2,31% | 1.476,00 |
| 12.11.2025 | 24,06 | 24,06 | 24,06 | 24,06 | -0,35% | - |
| 11.11.2025 | 24,20 | 24,62 | 24,11 | 24,14 | -1,31% | 1.850,00 |
| 10.11.2025 | 24,49 | 24,85 | 24,46 | 24,46 | -2,57% | 1.505,00 |
| 07.11.2025 | 24,96 | 25,30 | 24,96 | 25,11 | -2,86% | 1.285,00 |
| 06.11.2025 | 25,54 | 26,35 | 25,54 | 25,85 | 1,04% | 2.988,00 |
| 05.11.2025 | 25,30 | 25,58 | 25,26 | 25,58 | -2,52% | 1.640,00 |
| 04.11.2025 | 26,00 | 26,24 | 25,89 | 26,24 | 0,48% | 3.672,00 |
| 03.11.2025 | 26,25 | 26,55 | 26,12 | 26,12 | -0,04% | 1.848,00 |
| 31.10.2025 | 25,73 | 26,33 | 25,73 | 26,13 | 2,11% | 1.347,00 |
| 30.10.2025 | 25,21 | 25,89 | 25,21 | 25,59 | 2,05% | 1.350,00 |
| 29.10.2025 | 25,00 | 25,55 | 25,00 | 25,07 | -0,14% | 765,00 |
| 28.10.2025 | 25,29 | 25,29 | 25,11 | 25,11 | -0,14% | 67,00 |
| 27.10.2025 | 25,74 | 25,75 | 25,11 | 25,14 | 0,28% | 3.134,00 |
| 24.10.2025 | 25,00 | 25,34 | 24,65 | 25,07 | -0,54% | 1.684,00 |
| 23.10.2025 | 24,64 | 25,41 | 24,64 | 25,21 | 4,28% | 7.505,00 |
| 22.10.2025 | 24,60 | 25,09 | 24,17 | 24,17 | -1,17% | 2.682,00 |
| 21.10.2025 | 24,24 | 24,74 | 24,18 | 24,46 | -3,28% | 3.025,00 |
| 20.10.2025 | 24,64 | 25,55 | 24,64 | 25,29 | 3,78% | 2.780,00 |
| 17.10.2025 | 23,90 | 24,40 | 23,90 | 24,37 | 2,42% | 1.496,00 |
| 16.10.2025 | 23,87 | 24,58 | 23,79 | 23,79 | 1,26% | 1.920,00 |
| 15.10.2025 | 23,14 | 23,89 | 23,14 | 23,50 | 5,79% | 2.050,00 |
| 14.10.2025 | 22,34 | 22,65 | 22,21 | 22,21 | -2,20% | 2.611,00 |
| 13.10.2025 | 22,64 | 23,06 | 22,64 | 22,71 | 2,55% | 1.911,00 |
| 10.10.2025 | 23,08 | 23,08 | 22,15 | 22,15 | -7,17% | 4.000,00 |
| 09.10.2025 | 23,35 | 24,00 | 23,35 | 23,86 | -0,42% | 2.327,00 |
| 08.10.2025 | 23,70 | 24,35 | 23,70 | 23,96 | 2,70% | 622,00 |
| 07.10.2025 | 22,96 | 23,81 | 22,96 | 23,33 | -0,96% | 2.480,00 |
| 06.10.2025 | 23,66 | 23,75 | 23,01 | 23,55 | 11,19% | 4.241,00 |
| 03.10.2025 | 21,28 | 21,66 | 21,18 | 21,18 | 0,12% | 83,00 |
| 02.10.2025 | 21,13 | 21,49 | 21,08 | 21,16 | -1,63% | 773,00 |
| 01.10.2025 | 21,52 | 21,83 | 21,51 | 21,51 | -2,41% | 7.220,00 |
| 30.09.2025 | 22,55 | 22,55 | 21,76 | 22,04 | -1,89% | 1.290,00 |
| 29.09.2025 | 22,46 | 22,78 | 22,45 | 22,46 | 2,30% | 2.530,00 |
| 26.09.2025 | 21,75 | 22,38 | 21,75 | 21,96 | 1,29% | 916,00 |
| 25.09.2025 | 21,76 | 22,19 | 21,68 | 21,68 | -3,22% | 216,00 |
| 24.09.2025 | 21,87 | 22,47 | 21,87 | 22,40 | 5,12% | 504,00 |
| 23.09.2025 | 21,24 | 21,31 | 21,24 | 21,31 | -0,40% | 225,00 |
| 22.09.2025 | 21,06 | 21,47 | 21,06 | 21,39 | 1,57% | 1.500,00 |
| 19.09.2025 | 21,06 | 21,31 | 21,06 | 21,06 | 0,21% | 470,00 |
| 18.09.2025 | 21,16 | 21,45 | 21,02 | 21,02 | -2,75% | 2.710,00 |
| 17.09.2025 | 21,70 | 21,70 | 21,61 | 21,61 | -0,41% | 4.573,00 |
| 16.09.2025 | 21,90 | 22,16 | 21,70 | 21,70 | -0,91% | 380,00 |
| 15.09.2025 | 22,27 | 22,27 | 21,90 | 21,90 | -0,45% | 937,00 |
| 12.09.2025 | 22,42 | 22,42 | 21,90 | 22,00 | 2,64% | 1.464,00 |
| 10.09.2025 | 21,39 | 21,70 | 21,39 | 21,44 | -0,90% | 1.687,00 |
| 09.09.2025 | 21,65 | 21,66 | 21,37 | 21,63 | 0,32% | - |
| 08.09.2025 | 21,41 | 21,70 | 21,21 | 21,56 | 2,06% | 729,00 |
| 05.09.2025 | 20,60 | 21,13 | 20,60 | 21,13 | 2,35% | 675,00 |
| 04.09.2025 | 20,31 | 20,72 | 20,31 | 20,64 | 0,81% | 152,00 |
| 03.09.2025 | 20,01 | 20,57 | 20,01 | 20,48 | -3,67% | 5.107,00 |
| 02.09.2025 | 21,17 | 21,26 | 21,17 | 21,26 | -1,67% | - |
| 01.09.2025 | 22,05 | 22,10 | 21,62 | 21,62 | 0,28% | 2.033,00 |
| 29.08.2025 | 21,85 | 22,09 | 21,56 | 21,56 | -1,80% | 665,00 |
| 28.08.2025 | 21,95 | 22,51 | 21,95 | 21,95 | 1,36% | 812,00 |
| 27.08.2025 | 21,62 | 22,00 | 21,62 | 21,66 | -0,18% | 1.000,00 |
| 26.08.2025 | 21,69 | 22,14 | 21,69 | 21,70 | -0,39% | 3.515,00 |
| 25.08.2025 | 22,08 | 22,27 | 21,78 | 21,78 | -2,38% | 240,00 |
| 22.08.2025 | 21,93 | 22,40 | 21,93 | 22,31 | -0,18% | 571,00 |
| 21.08.2025 | 21,89 | 22,48 | 21,89 | 22,35 | 0,88% | 530,00 |
| 20.08.2025 | 22,50 | 22,50 | 21,96 | 22,16 | -2,23% | 3.561,00 |
| 19.08.2025 | 22,48 | 22,66 | 22,47 | 22,66 | -0,74% | 51,00 |
| 18.08.2025 | 22,60 | 23,06 | 22,60 | 22,83 | 1,67% | 1.925,00 |
| 15.08.2025 | 22,60 | 22,95 | 22,46 | 22,46 | -1,73% | 1.064,00 |
| 14.08.2025 | 22,46 | 22,98 | 22,46 | 22,85 | -2,93% | 1.719,00 |
| 13.08.2025 | 23,80 | 24,32 | 23,54 | 23,54 | 3,11% | 4.675,00 |
| 12.08.2025 | 22,73 | 23,30 | 22,71 | 22,83 | 1,35% | 7.782,00 |
| 11.08.2025 | 22,85 | 22,88 | 22,53 | 22,53 | -1,47% | 155,00 |
| 08.08.2025 | 22,92 | 22,92 | 22,57 | 22,86 | 6,08% | 945,00 |
| 07.08.2025 | 22,99 | 22,99 | 21,55 | 21,55 | -5,50% | 1.930,00 |
| 06.08.2025 | 22,66 | 23,20 | 22,66 | 22,81 | 4,83% | 3.030,00 |
| 05.08.2025 | 21,51 | 22,21 | 21,51 | 21,76 | 4,32% | 960,00 |
| 04.08.2025 | 20,47 | 21,04 | 20,47 | 20,86 | -0,19% | 358,00 |
| 01.08.2025 | 20,90 | 21,23 | 20,90 | 20,90 | 0,00% | 355,00 |
| 31.07.2025 | 21,06 | 21,50 | 20,90 | 20,90 | -0,24% | 1.829,00 |
| 30.07.2025 | 20,85 | 21,20 | 20,82 | 20,95 | 4,70% | 3.103,00 |
| 29.07.2025 | 19,92 | 20,01 | 19,92 | 20,01 | -0,57% | - |