12,550€
-3,85%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,48 | 13,05 | 12,43 | 12,55 | -3,82% | 1.120,00 |
| 04.11.2024 | 12,98 | 13,05 | 12,98 | 13,05 | 0,77% | - |
| 01.11.2024 | 12,60 | 13,06 | 12,60 | 12,95 | -0,23% | 80,00 |
| 31.10.2024 | 12,99 | 12,99 | 12,98 | 12,98 | 0,23% | - |
| 30.10.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 1,36% | - |
| 29.10.2024 | 12,75 | 12,87 | 12,75 | 12,78 | 3,03% | 175,00 |
| 28.10.2024 | 12,55 | 12,55 | 12,40 | 12,40 | -5,69% | 446,00 |
| 25.10.2024 | 12,95 | 13,15 | 12,60 | 13,15 | 2,32% | 380,00 |
| 24.10.2024 | 12,83 | 12,85 | 12,83 | 12,85 | 2,39% | - |
| 23.10.2024 | 12,90 | 12,90 | 12,55 | 12,55 | -4,47% | 951,00 |
| 22.10.2024 | 13,43 | 13,43 | 13,12 | 13,14 | -3,38% | 2.840,00 |
| 21.10.2024 | 13,73 | 13,95 | 13,60 | 13,60 | -3,90% | 440,00 |
| 18.10.2024 | 14,00 | 14,48 | 14,00 | 14,15 | 1,43% | 1.022,00 |
| 17.10.2024 | 14,00 | 14,39 | 13,78 | 13,95 | 0,58% | 2.849,00 |
| 16.10.2024 | 14,07 | 14,15 | 13,87 | 13,87 | 3,52% | 1.509,00 |
| 15.10.2024 | 13,72 | 13,72 | 13,40 | 13,40 | -2,26% | 1.050,00 |
| 14.10.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,06% | - |
| 11.10.2024 | 13,37 | 13,70 | 13,37 | 13,70 | 1,87% | 7,00 |
| 10.10.2024 | 13,31 | 13,45 | 13,31 | 13,45 | 1,59% | - |
| 09.10.2024 | 13,41 | 13,47 | 13,24 | 13,24 | -2,52% | 370,00 |
| 08.10.2024 | 13,46 | 13,58 | 13,46 | 13,58 | 0,19% | - |
| 07.10.2024 | 13,75 | 13,85 | 13,56 | 13,56 | -1,43% | 440,00 |
| 04.10.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 1,78% | - |
| 03.10.2024 | 13,69 | 13,69 | 13,51 | 13,51 | -4,51% | 125,00 |
| 02.10.2024 | 14,05 | 14,15 | 14,05 | 14,15 | -2,72% | 550,00 |
| 01.10.2024 | 14,40 | 14,55 | 14,25 | 14,55 | 8,57% | 914,00 |
| 30.09.2024 | 13,31 | 13,40 | 13,18 | 13,40 | 6,76% | 3.687,00 |
| 27.09.2024 | 12,15 | 12,85 | 12,15 | 12,55 | -3,83% | 685,00 |
| 26.09.2024 | 12,85 | 13,10 | 12,85 | 13,05 | 4,68% | 3.035,00 |
| 25.09.2024 | 12,13 | 12,47 | 12,13 | 12,47 | 1,42% | 10,00 |
| 24.09.2024 | 12,30 | 12,65 | 12,29 | 12,29 | 2,95% | 20,00 |
| 23.09.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,79% | 1.000,00 |
| 20.09.2024 | 12,05 | 12,05 | 11,85 | 11,85 | 2,69% | 350,00 |
| 19.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 3,28% | - |
| 18.09.2024 | 11,18 | 11,18 | 11,17 | 11,17 | -2,63% | 10,00 |
| 17.09.2024 | 11,36 | 11,47 | 11,36 | 11,47 | 2,89% | - |
| 16.09.2024 | 11,23 | 11,46 | 11,15 | 11,15 | -1,43% | 1.865,00 |
| 13.09.2024 | 11,20 | 11,31 | 11,20 | 11,31 | 3,29% | - |
| 12.09.2024 | 10,95 | 11,00 | 10,95 | 10,95 | 2,59% | 153,00 |
| 11.09.2024 | 10,45 | 10,78 | 10,45 | 10,68 | 0,79% | 609,00 |
| 10.09.2024 | 10,65 | 10,65 | 10,59 | 10,59 | -1,62% | - |
| 09.09.2024 | 10,45 | 10,77 | 10,45 | 10,77 | 3,00% | 20,00 |
| 06.09.2024 | 10,61 | 10,80 | 10,45 | 10,45 | -5,51% | 140,00 |
| 05.09.2024 | 11,00 | 11,40 | 11,00 | 11,06 | 1,43% | 500,00 |
| 04.09.2024 | 10,93 | 11,25 | 10,91 | 10,91 | -3,93% | 40,00 |
| 03.09.2024 | 11,51 | 11,70 | 11,35 | 11,35 | -5,79% | 980,00 |
| 02.09.2024 | 11,75 | 12,05 | 11,75 | 12,05 | 1,48% | 120,00 |
| 30.08.2024 | 11,85 | 11,87 | 11,85 | 11,87 | 0,58% | - |
| 29.08.2024 | 11,85 | 12,23 | 11,70 | 11,81 | 2,15% | 2.270,00 |
| 28.08.2024 | 11,61 | 11,61 | 11,56 | 11,56 | -1,15% | - |
| 27.08.2024 | 11,40 | 11,69 | 11,40 | 11,69 | 4,34% | - |
| 26.08.2024 | 11,15 | 11,21 | 11,15 | 11,21 | -1,86% | 150,00 |
| 23.08.2024 | 11,39 | 11,42 | 11,39 | 11,42 | 2,75% | 10,00 |
| 22.08.2024 | 11,08 | 11,11 | 11,08 | 11,11 | -0,45% | 143,00 |
| 21.08.2024 | 11,05 | 11,16 | 11,05 | 11,16 | -1,38% | - |
| 20.08.2024 | 11,27 | 11,56 | 11,27 | 11,32 | -2,31% | 800,00 |
| 19.08.2024 | 11,76 | 11,76 | 11,58 | 11,59 | -0,19% | 350,00 |
| 16.08.2024 | 11,85 | 11,85 | 11,61 | 11,61 | -5,63% | 170,00 |
| 15.08.2024 | 11,66 | 12,30 | 11,66 | 12,30 | 10,89% | 1.159,00 |
| 14.08.2024 | 11,10 | 11,31 | 11,09 | 11,09 | -2,70% | 451,00 |
| 13.08.2024 | 11,01 | 11,40 | 11,01 | 11,40 | 5,20% | 1.400,00 |
| 12.08.2024 | 10,97 | 10,97 | 10,84 | 10,84 | 0,33% | 100,00 |
| 09.08.2024 | 10,95 | 10,95 | 10,80 | 10,80 | 3,71% | 6.930,00 |
| 08.08.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -2,67% | 20,00 |
| 07.08.2024 | 10,80 | 11,20 | 10,60 | 10,70 | 11,46% | 2.643,00 |
| 06.08.2024 | 10,04 | 10,04 | 9,50 | 9,60 | 10,59% | 5.219,00 |
| 05.08.2024 | 7,97 | 8,81 | 7,97 | 8,68 | -3,54% | 10.063,00 |
| 02.08.2024 | 9,40 | 9,67 | 9,00 | 9,00 | -12,35% | 1.114,00 |
| 01.08.2024 | 10,61 | 10,61 | 10,27 | 10,27 | -8,39% | 1.735,00 |
| 31.07.2024 | 10,93 | 11,21 | 10,93 | 11,21 | 4,24% | 50,00 |
| 30.07.2024 | 10,90 | 10,90 | 10,75 | 10,75 | -2,25% | - |
| 29.07.2024 | 11,10 | 11,32 | 11,00 | 11,00 | 0,92% | 12.251,00 |
| 26.07.2024 | 10,43 | 10,90 | 10,43 | 10,90 | 2,64% | 5.000,00 |
| 25.07.2024 | 10,50 | 10,69 | 10,23 | 10,62 | -2,26% | 7.200,00 |
| 24.07.2024 | 10,90 | 10,90 | 10,87 | 10,87 | -1,61% | - |
| 23.07.2024 | 10,81 | 11,17 | 10,81 | 11,04 | -0,20% | 100,00 |
| 22.07.2024 | 10,75 | 11,07 | 10,75 | 11,07 | 1,52% | 409,00 |
| 19.07.2024 | 11,23 | 11,23 | 10,90 | 10,90 | -3,96% | 116,00 |
| 18.07.2024 | 11,21 | 11,44 | 11,21 | 11,35 | -4,22% | 1.000,00 |
| 17.07.2024 | 11,80 | 11,85 | 11,80 | 11,85 | 3,49% | 3.087,00 |
| 16.07.2024 | 11,05 | 11,45 | 11,05 | 11,45 | 6,53% | 2.020,00 |
| 15.07.2024 | 10,69 | 10,75 | 10,69 | 10,75 | 1,88% | 1.900,00 |
| 12.07.2024 | 10,44 | 10,69 | 10,44 | 10,55 | 2,67% | 370,00 |
| 11.07.2024 | 10,33 | 10,56 | 10,27 | 10,28 | -3,96% | 2.862,00 |
| 10.07.2024 | 10,45 | 10,80 | 10,45 | 10,70 | -5,31% | 19.490,00 |
| 09.07.2024 | 11,62 | 11,62 | 11,28 | 11,30 | -4,99% | 20.330,00 |
| 08.07.2024 | 11,95 | 11,95 | 11,70 | 11,89 | 2,27% | 4.178,00 |
| 05.07.2024 | 11,65 | 11,92 | 11,63 | 11,63 | 2,39% | 2.638,00 |
| 04.07.2024 | 11,65 | 11,70 | 11,36 | 11,36 | -1,66% | 1.768,00 |
| 03.07.2024 | 11,28 | 11,63 | 10,96 | 11,55 | 9,96% | 14.926,00 |
| 02.07.2024 | 10,58 | 10,76 | 10,50 | 10,50 | 3,51% | 4.832,00 |
| 01.07.2024 | 10,06 | 10,15 | 10,06 | 10,15 | -0,63% | 5.600,00 |
| 28.06.2024 | 10,19 | 10,29 | 10,18 | 10,21 | 3,15% | 251,00 |
| 27.06.2024 | 10,00 | 10,10 | 9,90 | 9,90 | 4,49% | 622,00 |
| 26.06.2024 | 9,62 | 9,62 | 9,48 | 9,48 | -0,94% | - |
| 25.06.2024 | 9,76 | 9,83 | 9,57 | 9,57 | 2,07% | 613,00 |
| 24.06.2024 | 9,60 | 9,60 | 9,37 | 9,37 | 0,75% | 1.153,00 |
| 21.06.2024 | 9,35 | 9,35 | 9,30 | 9,30 | -3,63% | 500,00 |
| 20.06.2024 | 9,77 | 9,82 | 9,65 | 9,65 | -0,81% | 7.550,00 |
| 19.06.2024 | 9,52 | 9,75 | 9,52 | 9,73 | 5,19% | 300,00 |