28,855€
-2,81%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,29 | 28,32 | 27,78 | 28,28 | -4,77% | 641,00 |
| 06.03.2026 | 29,69 | 29,69 | 29,69 | 29,69 | -1,66% | - |
| 05.03.2026 | 30,37 | 31,37 | 30,19 | 30,19 | -4,01% | 2.196,00 |
| 04.03.2026 | 29,48 | 31,45 | 29,48 | 31,45 | 8,45% | 2.350,00 |
| 03.03.2026 | 30,32 | 30,63 | 28,40 | 29,00 | -9,69% | 2.849,00 |
| 02.03.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 0,12% | - |
| 27.02.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -0,87% | - |
| 26.02.2026 | 31,38 | 32,37 | 31,38 | 32,35 | 0,00% | 501,00 |
| 25.02.2026 | 31,41 | 32,35 | 31,41 | 32,35 | 1,32% | 755,00 |
| 24.02.2026 | 31,93 | 31,93 | 31,93 | 31,93 | -3,53% | - |
| 23.02.2026 | 32,02 | 33,50 | 32,02 | 33,10 | 1,85% | 1.220,00 |
| 20.02.2026 | 31,60 | 32,50 | 31,60 | 32,50 | 2,01% | 470,00 |
| 19.02.2026 | 30,87 | 31,86 | 30,87 | 31,86 | 4,46% | 100,00 |
| 18.02.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 2,59% | - |
| 17.02.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -1,00% | - |
| 16.02.2026 | 30,02 | 30,78 | 30,01 | 30,03 | -1,05% | 190,00 |
| 13.02.2026 | 30,29 | 30,35 | 30,29 | 30,35 | -4,86% | 95,00 |
| 12.02.2026 | 31,54 | 31,90 | 31,54 | 31,90 | 1,59% | 318,00 |
| 11.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,57% | - |
| 10.02.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | 170,00 |
| 09.02.2026 | 31,59 | 31,90 | 31,59 | 31,90 | 2,34% | 2.010,00 |
| 06.02.2026 | 29,19 | 31,33 | 29,19 | 31,17 | 9,29% | 1.242,00 |
| 05.02.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -4,55% | - |
| 04.02.2026 | 28,68 | 29,88 | 28,68 | 29,88 | 7,71% | 350,00 |
| 03.02.2026 | 26,83 | 27,74 | 26,34 | 27,74 | 4,32% | 680,00 |
| 02.02.2026 | 25,87 | 26,59 | 25,87 | 26,59 | 2,19% | 220,00 |
| 30.01.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -2,18% | 20,00 |
| 28.01.2026 | 26,41 | 26,64 | 26,41 | 26,60 | 0,72% | 479,00 |
| 27.01.2026 | 26,41 | 26,41 | 26,41 | 26,41 | -2,19% | - |
| 26.01.2026 | 26,41 | 27,00 | 26,41 | 27,00 | 1,12% | 33,00 |
| 23.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | 240,00 |
| 22.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 21.01.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 20.01.2026 | 27,18 | 27,18 | 26,70 | 26,70 | -2,94% | 930,00 |
| 19.01.2026 | 27,50 | 28,17 | 27,50 | 27,51 | -2,38% | 220,00 |
| 16.01.2026 | 27,33 | 28,18 | 27,33 | 28,18 | 3,91% | 120,00 |
| 15.01.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -4,00% | - |
| 14.01.2026 | 28,27 | 28,27 | 28,25 | 28,25 | 2,47% | 114,00 |
| 13.01.2026 | 26,81 | 27,57 | 26,81 | 27,57 | 5,23% | 35,00 |
| 12.01.2026 | 26,09 | 26,20 | 26,09 | 26,20 | 0,04% | 35,00 |
| 09.01.2026 | 25,45 | 26,19 | 25,45 | 26,19 | -1,87% | 254,00 |
| 08.01.2026 | 25,38 | 26,69 | 25,38 | 26,69 | 3,21% | 100,00 |
| 07.01.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -4,93% | - |
| 06.01.2026 | 26,38 | 27,20 | 26,38 | 27,20 | 2,37% | 220,00 |
| 05.01.2026 | 25,71 | 26,57 | 25,71 | 26,57 | 5,02% | 465,00 |
| 02.01.2026 | 24,51 | 25,30 | 24,51 | 25,30 | 2,93% | 230,00 |
| 30.12.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,69% | - |
| 29.12.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -0,52% | 250,00 |
| 23.12.2025 | 24,88 | 24,88 | 24,88 | 24,88 | -0,44% | - |
| 22.12.2025 | 24,99 | 24,99 | 24,99 | 24,99 | 1,38% | - |
| 19.12.2025 | 24,77 | 24,77 | 24,65 | 24,65 | -1,87% | 26,00 |
| 18.12.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -1,57% | 100,00 |
| 17.12.2025 | 24,91 | 25,55 | 24,91 | 25,52 | 0,79% | 35,00 |
| 16.12.2025 | 25,32 | 25,32 | 25,32 | 25,32 | -5,20% | - |
| 15.12.2025 | 26,03 | 26,71 | 26,01 | 26,71 | 3,33% | 159,00 |
| 12.12.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,94% | - |
| 11.12.2025 | 24,88 | 25,61 | 24,88 | 25,61 | 2,15% | 400,00 |
| 10.12.2025 | 25,07 | 25,07 | 25,07 | 25,07 | 0,80% | - |
| 09.12.2025 | 24,92 | 24,92 | 24,87 | 24,87 | -1,00% | 20,00 |
| 08.12.2025 | 25,16 | 25,16 | 25,12 | 25,12 | 2,82% | 250,00 |
| 05.12.2025 | 24,43 | 24,43 | 24,43 | 24,43 | -0,24% | - |
| 04.12.2025 | 24,49 | 24,49 | 24,49 | 24,49 | 3,82% | - |
| 03.12.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -2,16% | - |
| 02.12.2025 | 23,43 | 24,11 | 23,42 | 24,11 | 4,28% | 20,00 |
| 01.12.2025 | 23,12 | 23,12 | 23,12 | 23,12 | 0,65% | - |
| 28.11.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -0,22% | - |
| 27.11.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -0,73% | - |
| 26.11.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 2,34% | - |
| 25.11.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -3,04% | - |
| 24.11.2025 | 23,37 | 23,37 | 23,37 | 23,37 | 0,17% | - |
| 21.11.2025 | 22,59 | 23,33 | 22,59 | 23,33 | 1,08% | 95,00 |
| 20.11.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 2,12% | - |
| 19.11.2025 | 22,02 | 22,60 | 22,02 | 22,60 | 1,25% | 450,00 |
| 18.11.2025 | 22,99 | 22,99 | 22,32 | 22,32 | -7,42% | 410,00 |
| 17.11.2025 | 24,15 | 24,15 | 24,11 | 24,11 | 3,70% | 281,00 |
| 14.11.2025 | 23,21 | 23,90 | 23,21 | 23,25 | -1,44% | 180,00 |
| 13.11.2025 | 24,07 | 24,07 | 23,59 | 23,59 | -1,99% | 245,00 |
| 12.11.2025 | 24,07 | 24,07 | 24,07 | 24,07 | 0,00% | 5,00 |
| 11.11.2025 | 24,07 | 24,07 | 24,07 | 24,07 | 0,84% | - |
| 10.11.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -0,21% | - |
| 07.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -1,69% | - |
| 06.11.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 2,79% | - |
| 05.11.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -1,82% | - |
| 04.11.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -6,98% | - |
| 03.11.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 4,01% | 5,00 |
| 31.10.2025 | 24,10 | 24,92 | 24,10 | 24,92 | 7,14% | 168,00 |
| 30.10.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -2,35% | - |
| 29.10.2025 | 23,14 | 23,82 | 23,14 | 23,82 | -1,16% | 829,00 |
| 28.10.2025 | 22,69 | 24,10 | 22,69 | 24,10 | 6,35% | 170,00 |
| 27.10.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 1,98% | - |
| 24.10.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 1,23% | - |
| 23.10.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -0,18% | - |
| 22.10.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -2,87% | - |
| 21.10.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,40% | 100,00 |
| 20.10.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 5,43% | 4,00 |
| 17.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -1,33% | - |
| 16.10.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,35% | - |
| 15.10.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 5,28% | - |
| 14.10.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -2,59% | - |
| 13.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,30% | - |