17,975€
-1,21%
Echtzeit-Aktienkurs MITSUBISHI HEAVY
Bid:
Ask:
Aktienkurse zur MITSUBISHI HEAVY Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,04 | 18,04 | 17,66 | 18,04 | -0,88% | 4.786,00 |
| 11.11.2026 | 17,40 | 18,20 | 17,40 | 18,20 | 4,88% | 7.714,00 |
| 10.11.2026 | 17,71 | 18,02 | 17,35 | 17,35 | -0,48% | 6.392,00 |
| 09.11.2026 | 17,00 | 18,32 | 17,00 | 17,43 | 4,53% | 8.470,00 |
| 06.11.2026 | 16,54 | 17,30 | 16,46 | 16,68 | 2,95% | 7.554,00 |
| 05.11.2026 | 17,29 | 17,96 | 16,20 | 16,20 | -14,01% | 29.146,00 |
| 04.11.2026 | 18,21 | 18,96 | 18,21 | 18,84 | -2,48% | 5.942,00 |
| 03.11.2026 | 19,00 | 19,32 | 19,00 | 19,32 | 1,68% | 1.760,00 |
| 02.11.2026 | 19,00 | 19,51 | 19,00 | 19,00 | 0,59% | 1.274,00 |
| 30.10.2026 | 19,62 | 19,77 | 18,89 | 18,89 | -6,40% | 3.762,00 |
| 29.10.2026 | 19,90 | 20,25 | 19,90 | 20,18 | -2,98% | 7.949,00 |
| 28.10.2026 | 20,12 | 20,80 | 20,10 | 20,80 | 2,06% | 7.879,00 |
| 27.10.2026 | 19,97 | 20,38 | 19,97 | 20,38 | -0,37% | 1.883,00 |
| 26.10.2026 | 20,24 | 20,46 | 19,79 | 20,46 | 0,59% | 9.496,00 |
| 23.10.2026 | 20,36 | 20,75 | 20,34 | 20,34 | -1,55% | 2.894,00 |
| 22.10.2026 | 20,66 | 21,27 | 20,66 | 20,66 | -2,89% | 4.958,00 |
| 21.10.2026 | 20,70 | 21,40 | 20,57 | 21,27 | 1,77% | 6.235,00 |
| 20.10.2026 | 20,50 | 21,21 | 20,50 | 20,90 | -0,24% | 1.478,00 |
| 19.10.2026 | 21,03 | 21,67 | 20,95 | 20,95 | -0,05% | 2.630,00 |
| 16.10.2026 | 21,15 | 21,66 | 20,96 | 20,96 | 1,21% | 10.364,00 |
| 15.10.2026 | 20,30 | 20,71 | 20,30 | 20,71 | -1,38% | 5.914,00 |
| 14.10.2026 | 20,85 | 21,45 | 20,81 | 21,00 | -1,73% | 10.489,00 |
| 13.10.2026 | 20,65 | 21,39 | 20,65 | 21,37 | 2,69% | 3.330,00 |
| 12.10.2026 | 21,24 | 21,24 | 20,80 | 20,81 | -0,86% | 5.873,00 |
| 09.10.2026 | 20,62 | 21,01 | 20,60 | 20,99 | -0,43% | 6.630,00 |
| 08.10.2026 | 20,70 | 21,08 | 20,55 | 21,08 | -4,29% | 6.364,00 |
| 07.10.2026 | 21,23 | 22,05 | 21,23 | 22,03 | 2,44% | 8.070,00 |
| 06.10.2026 | 21,18 | 21,78 | 21,18 | 21,50 | -0,19% | 3.695,00 |
| 05.10.2026 | 21,66 | 22,10 | 21,54 | 21,54 | -1,10% | 3.150,00 |
| 02.10.2026 | 21,45 | 22,00 | 21,45 | 21,78 | 0,41% | 5.770,00 |
| 01.10.2026 | 21,61 | 21,87 | 21,50 | 21,69 | -1,32% | 7.885,00 |
| 30.09.2026 | 21,39 | 21,98 | 21,39 | 21,98 | 1,85% | 10.796,00 |
| 29.09.2026 | 20,91 | 21,58 | 20,91 | 21,58 | -0,12% | 3.640,00 |
| 28.09.2026 | 21,54 | 22,26 | 21,54 | 21,61 | -0,92% | 6.504,00 |
| 25.09.2026 | 21,44 | 22,04 | 21,44 | 21,81 | -0,66% | 5.866,00 |
| 24.09.2026 | 21,66 | 22,29 | 21,66 | 21,95 | -0,16% | 8.210,00 |
| 23.09.2026 | 22,10 | 22,50 | 21,99 | 21,99 | 1,83% | 8.511,00 |
| 22.09.2026 | 21,52 | 22,20 | 21,52 | 21,59 | -1,84% | 4.834,00 |
| 21.09.2026 | 21,43 | 22,00 | 21,43 | 22,00 | 8,83% | 1.650,00 |
| 18.09.2026 | 21,28 | 21,95 | 20,21 | 20,21 | -6,97% | 8.298,00 |
| 17.09.2026 | 21,46 | 22,24 | 21,46 | 21,73 | 4,32% | 5.475,00 |
| 16.09.2026 | 20,59 | 21,34 | 20,59 | 20,83 | 1,59% | 8.063,00 |
| 15.09.2026 | 20,84 | 21,59 | 20,31 | 20,50 | -1,51% | 3.150,00 |
| 14.09.2026 | 20,72 | 21,63 | 20,16 | 20,82 | -0,24% | 14.523,00 |
| 11.09.2026 | 20,46 | 21,24 | 20,46 | 20,87 | -0,14% | 7.178,00 |
| 10.09.2026 | 20,46 | 21,20 | 20,33 | 20,90 | 3,65% | 14.430,00 |
| 09.09.2026 | 21,20 | 21,78 | 20,16 | 20,16 | -3,66% | 10.168,00 |
| 08.09.2026 | 20,61 | 21,03 | 20,61 | 20,93 | -1,37% | 5.821,00 |
| 07.09.2026 | 21,01 | 21,59 | 21,01 | 21,22 | 1,75% | 5.545,00 |
| 04.09.2026 | 20,37 | 21,21 | 20,37 | 20,85 | -2,52% | 12.386,00 |
| 03.09.2026 | 20,76 | 21,39 | 20,76 | 21,39 | 3,03% | 10.016,00 |
| 02.09.2026 | 20,31 | 20,76 | 19,89 | 20,76 | -1,33% | 20.680,00 |
| 01.09.2026 | 20,56 | 21,25 | 20,56 | 21,04 | 0,67% | 9.611,00 |
| 31.08.2026 | 20,90 | 21,29 | 20,90 | 20,90 | -3,69% | 4.209,00 |
| 28.08.2026 | 21,45 | 21,96 | 21,45 | 21,70 | 0,93% | 8.375,00 |
| 27.08.2026 | 21,20 | 21,84 | 21,20 | 21,50 | 0,94% | 20.756,00 |
| 26.08.2026 | 21,11 | 21,52 | 21,11 | 21,30 | -1,39% | 11.152,00 |
| 25.08.2026 | 21,11 | 21,90 | 21,11 | 21,60 | 0,14% | 15.390,00 |
| 24.08.2026 | 21,16 | 21,66 | 21,16 | 21,57 | 3,60% | 6.824,00 |
| 21.08.2026 | 21,39 | 21,50 | 20,82 | 20,82 | -5,79% | 6.766,00 |
| 20.08.2026 | 21,90 | 22,24 | 21,55 | 22,10 | -2,90% | 8.736,00 |
| 19.08.2026 | 21,91 | 22,76 | 21,91 | 22,76 | -5,09% | 5.340,00 |
| 18.08.2026 | 23,40 | 24,10 | 23,40 | 23,98 | 2,02% | 6.529,00 |
| 17.08.2026 | 23,52 | 24,10 | 23,31 | 23,51 | 0,81% | 12.123,00 |
| 14.08.2026 | 22,86 | 23,52 | 22,86 | 23,32 | -0,87% | 16.350,00 |
| 13.08.2026 | 23,00 | 23,52 | 23,00 | 23,52 | 2,71% | 2.018,00 |
| 12.08.2026 | 21,83 | 22,90 | 21,83 | 22,90 | 3,13% | 1.575,00 |
| 11.08.2026 | 21,96 | 22,44 | 21,96 | 22,21 | 3,50% | 1.300,00 |
| 10.08.2026 | 21,77 | 22,39 | 21,36 | 21,46 | -4,45% | 1.482,00 |
| 07.08.2026 | 21,86 | 22,46 | 21,86 | 22,46 | 2,07% | 1.562,00 |
| 06.08.2026 | 21,87 | 22,39 | 21,46 | 22,00 | -0,79% | 4.158,00 |
| 05.08.2026 | 21,57 | 22,45 | 21,57 | 22,18 | -1,25% | 1.740,00 |
| 04.08.2026 | 22,51 | 22,65 | 22,46 | 22,46 | 5,18% | 5.250,00 |
| 03.08.2026 | 20,74 | 21,35 | 20,64 | 21,35 | 4,91% | 525,00 |
| 31.07.2026 | 20,90 | 21,37 | 20,35 | 20,35 | -4,10% | 2.222,00 |
| 30.07.2026 | 19,85 | 21,22 | 19,85 | 21,22 | 4,58% | 1.960,00 |
| 29.07.2026 | 19,85 | 20,55 | 19,85 | 20,29 | 0,67% | 549,00 |
| 28.07.2026 | 20,18 | 20,49 | 20,16 | 20,16 | -5,11% | 931,00 |
| 27.07.2026 | 20,75 | 21,24 | 20,75 | 21,24 | 1,17% | 588,00 |
| 24.07.2026 | 20,91 | 21,30 | 20,91 | 21,00 | -0,02% | 2.267,00 |
| 23.07.2026 | 20,76 | 21,20 | 20,76 | 21,00 | 0,65% | 2.975,00 |
| 22.07.2026 | 20,81 | 20,95 | 20,70 | 20,87 | 0,05% | 1.195,00 |
| 21.07.2026 | 20,61 | 20,86 | 20,61 | 20,86 | 3,40% | 25,00 |
| 20.07.2026 | 20,33 | 20,64 | 19,87 | 20,17 | 1,83% | 3.878,00 |
| 17.07.2026 | 20,30 | 20,30 | 19,81 | 19,81 | -5,29% | 3.620,00 |
| 16.07.2026 | 20,41 | 20,92 | 20,41 | 20,92 | 1,53% | 2.350,00 |
| 15.07.2026 | 20,84 | 21,05 | 20,35 | 20,60 | -3,74% | 6.984,00 |
| 14.07.2026 | 20,25 | 21,60 | 20,25 | 21,40 | 5,31% | 5.040,00 |
| 13.07.2026 | 20,30 | 20,90 | 20,25 | 20,32 | -2,50% | 1.320,00 |
| 10.07.2026 | 20,46 | 21,12 | 20,32 | 20,84 | 2,26% | 6.138,00 |
| 09.07.2026 | 20,49 | 20,85 | 20,23 | 20,38 | -2,63% | 6.330,00 |
| 08.07.2026 | 20,64 | 20,93 | 20,11 | 20,93 | -5,61% | 4.209,00 |
| 07.07.2026 | 21,39 | 22,18 | 21,34 | 22,18 | -0,36% | 3.041,00 |
| 06.07.2026 | 22,20 | 22,30 | 22,20 | 22,26 | 9,44% | 6.894,00 |
| 03.07.2026 | 20,31 | 20,75 | 20,31 | 20,34 | -0,80% | 1.228,00 |
| 02.07.2026 | 20,30 | 20,78 | 20,30 | 20,50 | 0,94% | 1.141,00 |
| 01.07.2026 | 19,96 | 20,40 | 19,96 | 20,31 | 1,81% | 1.333,00 |
| 30.06.2026 | 19,66 | 20,09 | 19,60 | 19,95 | 0,80% | 1.754,00 |
| 29.06.2026 | 19,49 | 20,16 | 19,45 | 19,79 | 1,78% | 3.831,00 |
| 26.06.2026 | 19,12 | 19,60 | 19,12 | 19,44 | -2,23% | 2.932,00 |