17,693€
0,33%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,79% | - |
| 05.06.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -1,59% | - |
| 04.06.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,47% | - |
| 03.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 3,24% | - |
| 02.06.2025 | 17,44 | 17,50 | 17,44 | 17,44 | -3,51% | 80,00 |
| 30.05.2025 | 17,58 | 18,08 | 17,58 | 18,08 | 2,23% | 400,00 |
| 29.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -2,00% | - |
| 28.05.2025 | 18,30 | 18,30 | 18,00 | 18,04 | -2,49% | 2.250,00 |
| 27.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 26.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,46% | - |
| 23.05.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 2,01% | - |
| 22.05.2025 | 17,75 | 17,96 | 17,75 | 17,96 | 2,34% | 30,00 |
| 21.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -4,26% | - |
| 20.05.2025 | 17,93 | 18,33 | 17,93 | 18,33 | 2,60% | 20,00 |
| 19.05.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -2,35% | 2,00 |
| 16.05.2025 | 17,75 | 18,29 | 17,75 | 18,29 | 6,90% | 20,00 |
| 15.05.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 1,60% | - |
| 14.05.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,20% | - |
| 13.05.2025 | 17,56 | 17,56 | 17,05 | 17,05 | -0,76% | 87,00 |
| 12.05.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,32% | - |
| 09.05.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,14% | - |
| 08.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -1,70% | - |
| 07.05.2025 | 16,86 | 17,33 | 16,86 | 17,33 | -3,32% | 10,00 |
| 06.05.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 1,56% | 30,00 |
| 05.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 4,28% | 60,00 |
| 02.05.2025 | 16,93 | 16,93 | 16,93 | 16,93 | 0,86% | - |
| 30.04.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 3,13% | - |
| 29.04.2025 | 16,75 | 17,42 | 16,27 | 16,27 | -0,37% | 100,00 |
| 28.04.2025 | 15,80 | 16,33 | 15,80 | 16,33 | 1,65% | - |
| 25.04.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 3,95% | - |
| 24.04.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,71% | - |
| 23.04.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 1,60% | - |
| 22.04.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -1,64% | - |
| 17.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 3,39% | - |
| 16.04.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -3,31% | - |
| 15.04.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,73% | - |
| 14.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,03% | - |
| 11.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,67% | - |
| 10.04.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 8,91% | 500,00 |
| 09.04.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -2,44% | - |
| 08.04.2025 | 15,05 | 15,18 | 15,05 | 15,18 | 10,08% | 700,00 |
| 07.04.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -10,07% | - |
| 04.04.2025 | 15,34 | 15,48 | 15,34 | 15,34 | -4,78% | 72,00 |
| 03.04.2025 | 16,41 | 16,41 | 16,11 | 16,11 | -3,62% | 7.500,00 |
| 02.04.2025 | 16,67 | 16,71 | 16,67 | 16,71 | 2,08% | - |
| 01.04.2025 | 16,37 | 16,37 | 16,37 | 16,37 | -1,86% | - |
| 31.03.2025 | 17,13 | 17,13 | 16,68 | 16,68 | -3,22% | 68,00 |
| 28.03.2025 | 17,22 | 17,24 | 17,22 | 17,24 | -3,50% | 232,00 |
| 27.03.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -2,38% | - |
| 26.03.2025 | 17,75 | 18,30 | 17,75 | 18,30 | 3,95% | 700,00 |
| 25.03.2025 | 17,12 | 17,60 | 17,12 | 17,60 | -0,26% | 400,00 |
| 24.03.2025 | 17,50 | 17,65 | 17,32 | 17,65 | 0,83% | 8.500,00 |
| 21.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -5,12% | - |
| 20.03.2025 | 18,12 | 18,45 | 18,12 | 18,45 | 0,65% | 566,00 |
| 19.03.2025 | 17,90 | 18,33 | 17,87 | 18,33 | 0,08% | 1.508,00 |
| 18.03.2025 | 17,75 | 18,31 | 17,75 | 18,31 | -4,11% | 37,00 |
| 17.03.2025 | 18,46 | 19,30 | 18,46 | 19,10 | 6,47% | 7.500,00 |
| 14.03.2025 | 17,54 | 17,94 | 17,54 | 17,94 | 6,03% | 570,00 |
| 13.03.2025 | 16,90 | 16,92 | 16,90 | 16,92 | 1,74% | 424,00 |
| 12.03.2025 | 16,61 | 16,63 | 16,61 | 16,63 | 6,47% | 250,00 |
| 11.03.2025 | 15,79 | 15,90 | 15,62 | 15,62 | -4,17% | 790,00 |
| 10.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,43% | - |
| 07.03.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,74% | 300,00 |
| 06.03.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 5,53% | - |
| 05.03.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 3,32% | - |
| 04.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,92% | - |
| 03.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,18% | 6,00 |
| 28.02.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -2,41% | - |
| 27.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,22% | - |
| 26.02.2025 | 14,68 | 15,13 | 14,68 | 15,13 | 1,07% | 180,00 |
| 25.02.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,94% | - |
| 24.02.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 0,51% | - |
| 21.02.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,91% | - |
| 20.02.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -1,88% | - |
| 19.02.2025 | 14,71 | 15,18 | 14,71 | 15,18 | 2,78% | 67,00 |
| 18.02.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -0,20% | - |
| 17.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,51% | - |
| 14.02.2025 | 14,74 | 14,74 | 14,72 | 14,72 | -0,91% | 400,00 |
| 13.02.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,97% | - |
| 12.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,73% | - |
| 11.02.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,10% | - |
| 10.02.2025 | 15,44 | 15,44 | 15,10 | 15,10 | -1,24% | 109,00 |
| 07.02.2025 | 15,26 | 15,29 | 15,26 | 15,29 | 1,43% | 1.000,00 |
| 06.02.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -0,10% | - |
| 05.02.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -4,37% | - |
| 04.02.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,68% | - |
| 03.02.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 2,92% | 75,00 |
| 31.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,54% | - |
| 30.01.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -0,06% | - |
| 29.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,13% | - |
| 28.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,94% | - |
| 27.01.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,53% | - |
| 24.01.2025 | 16,21 | 16,21 | 16,09 | 16,09 | 0,12% | 750,00 |
| 23.01.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,31% | - |
| 22.01.2025 | 16,08 | 16,08 | 16,02 | 16,02 | 2,14% | 1.000,00 |
| 21.01.2025 | 15,71 | 15,71 | 15,69 | 15,69 | -0,73% | 30,00 |
| 20.01.2025 | 15,81 | 15,81 | 15,80 | 15,80 | 0,96% | 20,00 |
| 17.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,22% | - |
| 16.01.2025 | 15,65 | 16,15 | 15,65 | 15,69 | 1,23% | 720,00 |
| 15.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,74% | - |