20,355€
2,93%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,17% | - |
| 02.09.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -0,20% | - |
| 01.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,72% | - |
| 29.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 28.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,19% | - |
| 27.08.2025 | 20,76 | 20,76 | 20,76 | 20,76 | -1,24% | - |
| 26.08.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,94% | - |
| 25.08.2025 | 21,21 | 21,22 | 21,21 | 21,22 | 0,71% | 100,00 |
| 22.08.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -0,24% | - |
| 21.08.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,19% | - |
| 20.08.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -5,00% | - |
| 19.08.2025 | 21,71 | 22,19 | 21,71 | 22,19 | 5,82% | 222,00 |
| 18.08.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -2,10% | - |
| 15.08.2025 | 20,80 | 21,42 | 20,80 | 21,42 | 2,19% | 95,00 |
| 14.08.2025 | 21,49 | 21,49 | 20,96 | 20,96 | -3,85% | 13,00 |
| 13.08.2025 | 21,21 | 21,80 | 21,21 | 21,80 | 1,07% | 100,00 |
| 12.08.2025 | 21,08 | 21,57 | 21,08 | 21,57 | 0,14% | 226,00 |
| 11.08.2025 | 21,68 | 21,68 | 21,54 | 21,54 | 3,81% | 300,00 |
| 08.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,34% | - |
| 07.08.2025 | 20,87 | 20,87 | 20,82 | 20,82 | 0,87% | 200,00 |
| 06.08.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,72% | - |
| 05.08.2025 | 20,29 | 20,79 | 20,29 | 20,79 | 4,29% | 1.706,00 |
| 04.08.2025 | 20,57 | 20,57 | 19,86 | 19,94 | -6,06% | 891,00 |
| 01.08.2025 | 20,13 | 21,22 | 20,13 | 21,22 | 9,98% | 349,00 |
| 31.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,25% | - |
| 30.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -2,02% | - |
| 29.07.2025 | 18,55 | 19,26 | 18,55 | 19,26 | 0,39% | 400,00 |
| 28.07.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 1,67% | 35,00 |
| 25.07.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -1,46% | - |
| 24.07.2025 | 19,27 | 19,72 | 19,15 | 19,15 | 2,65% | 1.255,00 |
| 23.07.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 2,05% | - |
| 22.07.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,25% | - |
| 21.07.2025 | 17,77 | 18,33 | 17,77 | 18,33 | 3,65% | 220,00 |
| 18.07.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,65% | - |
| 17.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,08% | - |
| 16.07.2025 | 17,78 | 17,78 | 17,78 | 17,78 | 0,23% | - |
| 15.07.2025 | 17,74 | 17,74 | 17,74 | 17,74 | 0,51% | - |
| 14.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,76% | - |
| 11.07.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 0,34% | - |
| 10.07.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,64% | - |
| 09.07.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -1,38% | - |
| 08.07.2025 | 17,70 | 18,09 | 17,70 | 18,09 | 2,38% | 4,00 |
| 07.07.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -3,99% | - |
| 04.07.2025 | 17,89 | 18,41 | 17,89 | 18,41 | 3,72% | 55,00 |
| 03.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -3,82% | - |
| 02.07.2025 | 17,92 | 18,45 | 17,89 | 18,45 | 0,85% | 825,00 |
| 01.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,72% | - |
| 30.06.2025 | 18,20 | 18,62 | 18,16 | 18,62 | 2,31% | 2.521,00 |
| 27.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,71% | - |
| 26.06.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,61% | - |
| 25.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 2,71% | - |
| 24.06.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 1,30% | - |
| 23.06.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -2,01% | - |
| 20.06.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,98% | - |
| 19.06.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,03% | - |
| 18.06.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,96% | - |
| 17.06.2025 | 17,67 | 17,67 | 17,67 | 17,67 | 1,44% | - |
| 16.06.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,61% | - |
| 13.06.2025 | 17,33 | 17,33 | 17,32 | 17,32 | -0,57% | - |
| 12.06.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,11% | - |
| 11.06.2025 | 17,86 | 17,86 | 17,40 | 17,40 | -4,71% | 900,00 |
| 10.06.2025 | 18,22 | 18,26 | 17,77 | 18,26 | 1,39% | 333,00 |
| 09.06.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 2,92% | - |
| 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% | - |