15,665€
-2,73%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,57 | 15,74 | 15,34 | 15,44 | -4,13% | 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% | - |
| 14.01.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,79% | 50,00 |
| 13.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,99% | - |
| 10.01.2025 | 15,56 | 15,58 | 15,56 | 15,58 | -0,45% | 450,00 |
| 09.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,25% | - |
| 08.01.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,37% | - |
| 07.01.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -1,26% | - |
| 06.01.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,67% | - |
| 03.01.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 0,49% | - |
| 02.01.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -1,45% | - |
| 30.12.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 2,10% | 100,00 |
| 27.12.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,03% | - |
| 23.12.2024 | 16,05 | 16,20 | 16,05 | 16,20 | 2,96% | 200,00 |
| 20.12.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,22% | - |
| 19.12.2024 | 15,85 | 15,85 | 15,70 | 15,70 | -2,64% | 2.000,00 |
| 18.12.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,72% | - |
| 17.12.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -3,50% | - |
| 16.12.2024 | 16,16 | 16,59 | 16,16 | 16,59 | 2,16% | 20,00 |
| 13.12.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -2,08% | - |
| 12.12.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 1,62% | - |
| 11.12.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,33% | - |
| 10.12.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -2,39% | - |
| 09.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,73% | 500,00 |
| 06.12.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -1,15% | - |
| 05.12.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,06% | - |
| 04.12.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -0,21% | - |
| 03.12.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 3,94% | - |
| 02.12.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 1,07% | - |
| 29.11.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,44% | - |
| 28.11.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,35% | - |
| 27.11.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 0,38% | - |
| 26.11.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -2,28% | 151,00 |
| 25.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,88% | - |
| 22.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,29% | - |
| 21.11.2024 | 15,93 | 16,07 | 15,70 | 16,07 | 1,85% | - |
| 20.11.2024 | 15,70 | 15,78 | 15,70 | 15,78 | -4,74% | 14,00 |
| 19.11.2024 | 15,88 | 16,56 | 15,88 | 16,56 | 2,63% | 60,00 |
| 18.11.2024 | 16,15 | 16,15 | 16,14 | 16,14 | -1,71% | 100,00 |
| 15.11.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,37% | - |
| 14.11.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 1,55% | - |
| 13.11.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -0,03% | - |
| 12.11.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -1,38% | - |
| 11.11.2024 | 16,31 | 16,34 | 16,31 | 16,34 | -1,12% | 100,00 |