28,223€
3,89%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 28,23 | 28,53 | 28,09 | 28,10 | 3,45% | 10,00 |
| 27.02.2026 | 27,24 | 27,50 | 26,82 | 27,17 | 2,88% | 1.152,00 |
| 26.02.2026 | 26,31 | 27,03 | 26,31 | 26,41 | 2,36% | 2.410,00 |
| 25.02.2026 | 25,95 | 26,14 | 25,80 | 25,80 | -1,94% | 1.367,00 |
| 24.02.2026 | 26,08 | 26,34 | 25,76 | 26,31 | -3,13% | 2.228,00 |
| 23.02.2026 | 27,23 | 27,88 | 27,06 | 27,16 | 0,52% | 924,00 |
| 20.02.2026 | 26,90 | 27,32 | 26,90 | 27,02 | 1,71% | 2.681,00 |
| 19.02.2026 | 27,45 | 27,45 | 26,56 | 26,56 | -1,57% | 867,00 |
| 18.02.2026 | 26,82 | 27,58 | 26,82 | 26,99 | 3,59% | 4.315,00 |
| 17.02.2026 | 26,98 | 26,98 | 26,05 | 26,05 | -4,46% | 4.715,00 |
| 16.02.2026 | 27,77 | 27,78 | 27,27 | 27,27 | -1,78% | 3.069,00 |
| 13.02.2026 | 28,09 | 28,27 | 27,55 | 27,76 | 3,95% | 3.485,00 |
| 12.02.2026 | 27,86 | 27,90 | 26,71 | 26,71 | -4,96% | 5.137,00 |
| 11.02.2026 | 28,41 | 28,64 | 27,71 | 28,10 | 1,55% | 781,00 |
| 10.02.2026 | 27,33 | 28,13 | 27,33 | 27,67 | 2,71% | 6.183,00 |
| 09.02.2026 | 27,00 | 27,33 | 26,57 | 26,94 | 0,43% | 2.278,00 |
| 06.02.2026 | 25,70 | 27,29 | 25,70 | 26,83 | 7,28% | 7.003,00 |
| 05.02.2026 | 25,37 | 25,72 | 25,01 | 25,01 | -4,38% | 3.855,00 |
| 04.02.2026 | 25,44 | 26,69 | 25,44 | 26,15 | 4,58% | 2.757,00 |
| 03.02.2026 | 24,90 | 25,53 | 24,90 | 25,01 | 1,26% | 2.995,00 |
| 02.02.2026 | 24,26 | 25,25 | 24,17 | 24,70 | 0,71% | 1.660,00 |
| 30.01.2026 | 24,40 | 24,98 | 24,40 | 24,52 | 0,10% | 3.004,00 |
| 29.01.2026 | 24,60 | 24,89 | 24,39 | 24,50 | 1,72% | 1.315,00 |
| 28.01.2026 | 24,31 | 24,56 | 24,08 | 24,08 | -1,79% | 1.180,00 |
| 27.01.2026 | 24,52 | 25,13 | 24,52 | 24,52 | -0,08% | 2.793,00 |
| 26.01.2026 | 24,66 | 25,10 | 24,54 | 24,54 | 0,35% | 65,00 |
| 23.01.2026 | 24,39 | 25,03 | 24,39 | 24,46 | -3,91% | 660,00 |
| 22.01.2026 | 24,98 | 25,86 | 24,98 | 25,45 | -1,18% | 11.651,00 |
| 21.01.2026 | 25,57 | 26,24 | 25,57 | 25,76 | 2,59% | 1.065,00 |
| 20.01.2026 | 25,82 | 25,82 | 24,80 | 25,11 | -5,53% | 12.259,00 |
| 19.01.2026 | 26,35 | 26,72 | 26,30 | 26,58 | 5,04% | 1.573,00 |
| 16.01.2026 | 25,66 | 25,66 | 25,08 | 25,30 | -2,52% | 2.007,00 |
| 15.01.2026 | 25,67 | 26,10 | 25,67 | 25,96 | 3,18% | 4.314,00 |
| 14.01.2026 | 24,96 | 25,79 | 24,96 | 25,16 | 3,92% | 6.091,00 |
| 13.01.2026 | 24,01 | 24,42 | 24,01 | 24,21 | 0,39% | 373,00 |
| 12.01.2026 | 24,21 | 24,85 | 23,51 | 24,11 | 0,98% | 2.734,00 |
| 09.01.2026 | 23,02 | 23,88 | 23,02 | 23,88 | 1,60% | 2.001,00 |
| 08.01.2026 | 23,09 | 23,90 | 23,09 | 23,50 | 3,59% | 10.275,00 |
| 07.01.2026 | 22,61 | 23,03 | 22,61 | 22,69 | -0,53% | 7.998,00 |
| 06.01.2026 | 23,29 | 23,44 | 22,81 | 22,81 | -1,26% | 1.187,00 |
| 05.01.2026 | 22,65 | 23,40 | 22,65 | 23,10 | 11,81% | 2.815,00 |
| 02.01.2026 | 20,58 | 20,90 | 20,58 | 20,66 | -2,87% | 2.391,00 |
| 30.12.2025 | 20,86 | 21,27 | 20,75 | 21,27 | 1,75% | 59,00 |
| 29.12.2025 | 21,45 | 21,45 | 20,86 | 20,90 | -0,05% | 1.200,00 |
| 23.12.2025 | 20,97 | 21,35 | 20,91 | 20,91 | 0,67% | 1.270,00 |
| 22.12.2025 | 20,56 | 20,78 | 20,56 | 20,77 | -1,59% | 288,00 |
| 19.12.2025 | 20,95 | 21,65 | 20,95 | 21,11 | 0,64% | 2.276,00 |
| 18.12.2025 | 20,60 | 21,20 | 20,60 | 20,97 | 2,79% | 1.525,00 |
| 17.12.2025 | 21,25 | 21,69 | 20,40 | 20,40 | -5,49% | 1.030,00 |
| 16.12.2025 | 22,05 | 22,05 | 21,59 | 21,59 | -3,36% | 800,00 |
| 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 |