20,368€
0,06%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 20,50 | 20,65 | 20,26 | 20,37 | 0,09% | 925,00 |
| 24.06.2025 | 20,28 | 20,73 | 20,26 | 20,36 | 0,87% | 2.433,00 |
| 23.06.2025 | 20,18 | 20,18 | 20,18 | 20,18 | -0,39% | - |
| 20.06.2025 | 20,34 | 20,75 | 20,26 | 20,26 | -4,43% | 449,00 |
| 19.06.2025 | 21,01 | 21,55 | 21,01 | 21,20 | 0,14% | 1.000,00 |
| 18.06.2025 | 20,70 | 21,23 | 20,70 | 21,17 | 0,14% | 1.277,00 |
| 17.06.2025 | 21,09 | 21,63 | 21,09 | 21,14 | -1,93% | 2.547,00 |
| 16.06.2025 | 21,55 | 21,81 | 21,55 | 21,56 | 2,40% | 1.435,00 |
| 13.06.2025 | 20,86 | 21,51 | 20,86 | 21,05 | 1,45% | 1.242,00 |
| 12.06.2025 | 20,43 | 20,87 | 20,43 | 20,75 | 4,52% | 560,00 |
| 11.06.2025 | 19,85 | 20,26 | 19,80 | 19,85 | -4,81% | 1.288,00 |
| 10.06.2025 | 20,46 | 21,01 | 20,46 | 20,86 | -0,86% | 803,00 |
| 09.06.2025 | 20,77 | 21,37 | 20,77 | 21,04 | 0,17% | 160,00 |
| 06.06.2025 | 21,38 | 21,52 | 21,00 | 21,00 | 2,92% | 1.065,00 |
| 05.06.2025 | 20,50 | 20,90 | 20,26 | 20,41 | -2,49% | 2.265,00 |
| 04.06.2025 | 21,35 | 21,35 | 20,93 | 20,93 | 1,11% | 3.090,00 |
| 03.06.2025 | 20,34 | 20,85 | 20,33 | 20,70 | 1,45% | 3.496,00 |
| 02.06.2025 | 20,94 | 20,94 | 20,40 | 20,40 | 2,10% | 1.621,00 |
| 30.05.2025 | 20,17 | 20,85 | 19,98 | 19,98 | 0,12% | 921,00 |
| 29.05.2025 | 19,97 | 20,38 | 19,96 | 19,96 | -0,82% | 400,00 |
| 28.05.2025 | 20,25 | 20,29 | 20,10 | 20,12 | -1,23% | 3.066,00 |
| 27.05.2025 | 19,84 | 21,02 | 19,84 | 20,37 | 2,52% | 2.693,00 |
| 26.05.2025 | 19,95 | 19,95 | 19,43 | 19,87 | 2,34% | 1.866,00 |
| 23.05.2025 | 19,42 | 20,05 | 19,41 | 19,42 | 2,72% | 3.957,00 |
| 22.05.2025 | 18,59 | 18,95 | 18,54 | 18,90 | 6,01% | 1.895,00 |
| 21.05.2025 | 18,70 | 18,70 | 17,83 | 17,83 | -0,45% | 1.068,00 |
| 20.05.2025 | 17,80 | 18,13 | 17,67 | 17,91 | 1,37% | 820,00 |
| 19.05.2025 | 17,59 | 18,11 | 17,59 | 17,67 | 2,71% | 5.709,00 |
| 16.05.2025 | 17,13 | 17,47 | 17,12 | 17,20 | 2,88% | 1.275,00 |
| 15.05.2025 | 16,54 | 17,03 | 16,54 | 16,72 | 4,66% | 757,00 |
| 14.05.2025 | 16,01 | 16,41 | 15,95 | 15,98 | -1,19% | 641,00 |
| 13.05.2025 | 16,40 | 16,62 | 16,16 | 16,17 | -3,50% | 2.522,00 |
| 12.05.2025 | 16,40 | 17,32 | 16,40 | 16,75 | -1,16% | 1.498,00 |
| 09.05.2025 | 16,74 | 17,34 | 16,73 | 16,95 | -4,97% | 1.721,00 |
| 08.05.2025 | 17,70 | 18,20 | 17,70 | 17,84 | 3,04% | 2.388,00 |
| 07.05.2025 | 17,26 | 17,65 | 17,26 | 17,31 | 0,06% | 2.125,00 |
| 06.05.2025 | 17,68 | 17,68 | 17,30 | 17,30 | 1,04% | 9.839,00 |
| 05.05.2025 | 17,17 | 17,46 | 17,12 | 17,12 | 0,27% | 1.686,00 |
| 02.05.2025 | 16,75 | 17,23 | 16,75 | 17,08 | 1,21% | 2.483,00 |
| 30.04.2025 | 16,93 | 17,52 | 16,87 | 16,87 | -1,76% | 1.723,00 |
| 29.04.2025 | 17,19 | 17,60 | 17,17 | 17,17 | -0,57% | 2.610,00 |
| 28.04.2025 | 17,62 | 17,62 | 17,27 | 17,27 | 1,78% | 2.647,00 |
| 25.04.2025 | 16,58 | 17,30 | 16,58 | 16,97 | 1,98% | 6.635,00 |
| 24.04.2025 | 16,43 | 17,00 | 16,43 | 16,64 | 2,36% | 620,00 |
| 23.04.2025 | 16,03 | 16,26 | 16,03 | 16,26 | 3,90% | - |
| 22.04.2025 | 15,98 | 15,98 | 15,65 | 15,65 | -2,53% | 50,00 |
| 17.04.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 0,15% | - |
| 16.04.2025 | 16,00 | 16,14 | 15,64 | 16,03 | -0,40% | 5.808,00 |
| 15.04.2025 | 15,55 | 16,32 | 15,55 | 16,09 | 5,85% | 1.183,00 |
| 14.04.2025 | 15,13 | 15,50 | 15,07 | 15,20 | 1,43% | 5.167,00 |
| 11.04.2025 | 15,11 | 15,32 | 14,99 | 14,99 | 5,55% | 50,00 |
| 10.04.2025 | 15,54 | 15,54 | 14,20 | 14,20 | -6,58% | 195,00 |
| 09.04.2025 | 13,72 | 15,45 | 13,72 | 15,20 | 9,42% | 3.545,00 |
| 08.04.2025 | 14,09 | 14,85 | 13,89 | 13,89 | 3,19% | 2.312,00 |
| 07.04.2025 | 12,50 | 13,71 | 12,50 | 13,46 | -1,81% | 5.527,00 |
| 04.04.2025 | 14,31 | 14,86 | 13,45 | 13,71 | -8,31% | 6.696,00 |
| 03.04.2025 | 15,29 | 15,30 | 14,95 | 14,95 | -5,21% | 379,00 |
| 02.04.2025 | 15,61 | 15,85 | 15,61 | 15,77 | 1,77% | 650,00 |
| 01.04.2025 | 15,63 | 15,85 | 15,17 | 15,50 | -0,82% | 1.266,00 |
| 31.03.2025 | 15,49 | 15,65 | 15,32 | 15,63 | -2,03% | 17.293,00 |
| 28.03.2025 | 16,15 | 16,37 | 15,93 | 15,95 | -3,88% | 2.266,00 |
| 27.03.2025 | 16,28 | 16,65 | 16,28 | 16,60 | 2,12% | 2.218,00 |
| 26.03.2025 | 16,30 | 16,65 | 16,25 | 16,25 | -3,79% | 3.594,00 |
| 25.03.2025 | 16,72 | 17,31 | 16,72 | 16,89 | -3,47% | 8.033,00 |
| 24.03.2025 | 17,72 | 17,72 | 17,31 | 17,50 | -1,14% | 5.111,00 |
| 21.03.2025 | 17,65 | 17,97 | 17,54 | 17,70 | -1,11% | 2.771,00 |
| 20.03.2025 | 18,00 | 18,32 | 17,90 | 17,90 | 0,62% | 4.406,00 |
| 19.03.2025 | 17,47 | 17,97 | 17,47 | 17,79 | 2,52% | 3.309,00 |
| 18.03.2025 | 16,65 | 17,44 | 16,65 | 17,35 | -4,13% | 11.316,00 |
| 17.03.2025 | 17,89 | 18,55 | 17,51 | 18,10 | 12,97% | 2.513,00 |
| 14.03.2025 | 16,20 | 16,26 | 15,65 | 16,02 | 4,77% | 6.100,00 |
| 13.03.2025 | 15,25 | 15,67 | 15,25 | 15,29 | 0,03% | 787,00 |
| 12.03.2025 | 15,15 | 15,39 | 14,90 | 15,29 | 8,53% | 4.150,00 |
| 11.03.2025 | 14,82 | 14,82 | 14,09 | 14,09 | -1,01% | 1.958,00 |
| 10.03.2025 | 15,03 | 15,03 | 14,23 | 14,23 | -8,49% | 16.346,00 |
| 07.03.2025 | 15,36 | 15,84 | 15,36 | 15,55 | 3,58% | 2.551,00 |
| 06.03.2025 | 15,80 | 15,80 | 15,01 | 15,01 | 5,16% | 1.592,00 |
| 05.03.2025 | 14,20 | 14,65 | 14,20 | 14,28 | -0,18% | 2.036,00 |
| 04.03.2025 | 14,44 | 14,71 | 14,20 | 14,30 | 6,40% | 12.097,00 |
| 03.03.2025 | 14,00 | 14,00 | 13,44 | 13,44 | 7,12% | 5.706,00 |
| 28.02.2025 | 12,65 | 12,68 | 12,50 | 12,55 | -3,12% | 2.530,00 |
| 27.02.2025 | 13,07 | 13,45 | 12,95 | 12,95 | -1,49% | 400,00 |
| 26.02.2025 | 12,95 | 13,15 | 12,95 | 13,15 | 4,45% | 400,00 |
| 25.02.2025 | 12,75 | 12,99 | 12,59 | 12,59 | -4,13% | 1.650,00 |
| 24.02.2025 | 13,35 | 14,39 | 13,13 | 13,13 | -2,74% | 5.024,00 |
| 21.02.2025 | 13,69 | 13,69 | 13,50 | 13,50 | -1,96% | 3.055,00 |
| 20.02.2025 | 13,56 | 14,15 | 13,56 | 13,77 | 3,16% | 944,00 |
| 19.02.2025 | 13,46 | 13,78 | 13,35 | 13,35 | -1,05% | 243,00 |
| 18.02.2025 | 13,46 | 13,79 | 13,46 | 13,49 | 1,83% | 2.087,00 |
| 17.02.2025 | 13,03 | 13,55 | 13,03 | 13,25 | 1,89% | 14.610,00 |
| 14.02.2025 | 13,15 | 13,48 | 13,00 | 13,00 | -2,26% | 1.541,00 |
| 13.02.2025 | 13,23 | 13,54 | 13,23 | 13,30 | -0,45% | 500,00 |
| 12.02.2025 | 13,47 | 13,79 | 13,36 | 13,36 | -1,39% | 438,00 |
| 11.02.2025 | 13,64 | 14,05 | 13,55 | 13,55 | -1,38% | 750,00 |
| 10.02.2025 | 13,56 | 14,00 | 13,56 | 13,74 | -1,21% | 3.358,00 |
| 07.02.2025 | 13,81 | 14,18 | 13,81 | 13,91 | -2,71% | 1.429,00 |
| 06.02.2025 | 13,97 | 14,34 | 13,97 | 14,30 | 3,44% | 1.262,00 |
| 05.02.2025 | 14,06 | 14,26 | 13,82 | 13,82 | 0,88% | 1.650,00 |
| 04.02.2025 | 13,72 | 14,00 | 13,30 | 13,70 | -3,86% | 4.483,00 |
| 03.02.2025 | 13,83 | 14,25 | 13,83 | 14,25 | 1,79% | 1.000,00 |