30,718€
7,03%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,98 | 28,70 | 27,98 | 28,70 | 1,09% | 100,00 |
| 29.07.2026 | 27,11 | 28,39 | 27,11 | 28,39 | 1,09% | 505,00 |
| 28.07.2026 | 28,09 | 28,09 | 28,09 | 28,09 | -6,18% | - |
| 27.07.2026 | 29,87 | 29,94 | 29,87 | 29,94 | 0,69% | 200,00 |
| 24.07.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -1,70% | - |
| 23.07.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -2,09% | - |
| 22.07.2026 | 30,04 | 30,89 | 30,04 | 30,89 | 0,08% | 1.305,00 |
| 21.07.2026 | 29,63 | 30,87 | 29,63 | 30,87 | 7,24% | 500,00 |
| 20.07.2026 | 28,78 | 28,78 | 28,78 | 28,78 | -0,76% | - |
| 17.07.2026 | 29,50 | 29,50 | 29,00 | 29,00 | -6,22% | 382,00 |
| 16.07.2026 | 30,16 | 30,93 | 30,16 | 30,93 | 1,49% | 30,00 |
| 15.07.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 1,97% | - |
| 14.07.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -3,52% | - |
| 13.07.2026 | 30,97 | 30,97 | 30,97 | 30,97 | -0,26% | 15,00 |
| 10.07.2026 | 31,23 | 31,23 | 31,05 | 31,05 | -3,01% | 150,00 |
| 09.07.2026 | 30,57 | 32,02 | 30,57 | 32,02 | 2,56% | 550,00 |
| 08.07.2026 | 30,61 | 31,22 | 30,61 | 31,22 | -1,92% | 5,00 |
| 07.07.2026 | 31,83 | 31,83 | 31,83 | 31,83 | -0,93% | - |
| 06.07.2026 | 32,02 | 32,13 | 32,02 | 32,13 | -1,79% | 73,00 |
| 03.07.2026 | 31,61 | 32,71 | 31,61 | 32,71 | 0,48% | 501,00 |
| 02.07.2026 | 31,76 | 32,60 | 31,76 | 32,56 | -1,35% | 43,00 |
| 01.07.2026 | 31,94 | 33,04 | 31,94 | 33,00 | 5,45% | 69,00 |
| 30.06.2026 | 31,63 | 32,51 | 31,30 | 31,30 | -2,81% | 30,00 |
| 29.06.2026 | 31,18 | 32,24 | 31,18 | 32,20 | -0,20% | 14,00 |
| 26.06.2026 | 31,38 | 32,27 | 31,38 | 32,27 | -2,51% | 100,00 |
| 25.06.2026 | 32,50 | 33,10 | 32,09 | 33,10 | -0,11% | 9,00 |
| 24.06.2026 | 33,10 | 33,13 | 32,13 | 33,13 | 2,25% | 15,00 |
| 23.06.2026 | 32,57 | 32,67 | 32,40 | 32,40 | -4,66% | 183,00 |
| 22.06.2026 | 32,88 | 33,99 | 32,88 | 33,99 | 5,45% | 556,00 |
| 19.06.2026 | 32,33 | 33,32 | 32,23 | 32,23 | -4,64% | 280,00 |
| 18.06.2026 | 32,36 | 33,80 | 32,36 | 33,80 | 8,87% | 162,00 |
| 17.06.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -0,13% | - |
| 16.06.2026 | 31,97 | 32,00 | 31,09 | 31,09 | -2,77% | 270,00 |
| 15.06.2026 | 32,02 | 32,02 | 31,97 | 31,97 | 8,46% | 48,00 |
| 12.06.2026 | 29,41 | 30,34 | 29,41 | 29,48 | 1,80% | 86,00 |
| 11.06.2026 | 28,89 | 28,96 | 28,89 | 28,96 | -3,47% | 1,00 |
| 10.06.2026 | 30,10 | 30,53 | 29,62 | 30,00 | -2,20% | 268,00 |
| 09.06.2026 | 30,67 | 30,67 | 30,67 | 30,67 | -1,29% | - |
| 08.06.2026 | 29,72 | 31,07 | 29,72 | 31,07 | -2,53% | 307,00 |
| 05.06.2026 | 31,88 | 32,79 | 31,88 | 31,88 | -0,39% | 131,00 |
| 04.06.2026 | 31,88 | 32,55 | 31,88 | 32,00 | -0,91% | 24,00 |
| 03.06.2026 | 32,46 | 32,46 | 32,30 | 32,30 | -1,28% | 6,00 |
| 02.06.2026 | 32,82 | 32,82 | 31,89 | 32,72 | -1,79% | 764,00 |
| 01.06.2026 | 33,64 | 33,64 | 33,26 | 33,31 | -8,53% | 71,00 |
| 29.05.2026 | 36,42 | 36,42 | 36,42 | 36,42 | 1,55% | 42,00 |
| 28.05.2026 | 34,82 | 35,86 | 34,82 | 35,86 | 1,59% | 74,00 |
| 27.05.2026 | 34,55 | 35,30 | 34,55 | 35,30 | 1,55% | 39,00 |
| 26.05.2026 | 34,85 | 34,85 | 34,76 | 34,76 | -0,09% | 215,00 |
| 25.05.2026 | 34,79 | 34,79 | 34,79 | 34,79 | 3,84% | - |
| 22.05.2026 | 33,51 | 33,51 | 33,51 | 33,51 | 0,43% | - |
| 21.05.2026 | 32,46 | 33,36 | 32,46 | 33,36 | 8,61% | 60,00 |
| 20.05.2026 | 31,00 | 31,30 | 30,72 | 30,72 | -6,92% | 500,00 |
| 19.05.2026 | 34,00 | 34,00 | 33,00 | 33,00 | -2,94% | 325,00 |
| 18.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,66% | - |
| 15.05.2026 | 34,00 | 35,29 | 34,00 | 35,29 | 2,95% | 10,00 |
| 14.05.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -3,52% | - |
| 13.05.2026 | 34,30 | 35,53 | 34,30 | 35,53 | 1,62% | 30,00 |
| 12.05.2026 | 34,07 | 34,97 | 34,07 | 34,97 | -1,62% | 20,00 |
| 11.05.2026 | 35,54 | 35,54 | 35,54 | 35,54 | -0,03% | 273,00 |
| 08.05.2026 | 34,89 | 35,55 | 34,89 | 35,55 | -0,24% | 115,00 |
| 07.05.2026 | 35,97 | 35,97 | 35,64 | 35,64 | 4,90% | 45,00 |
| 06.05.2026 | 33,53 | 33,97 | 33,53 | 33,97 | 4,36% | 270,00 |
| 05.05.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -0,76% | - |
| 04.05.2026 | 32,98 | 32,99 | 32,80 | 32,80 | -0,91% | 1.900,00 |
| 30.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -10,49% | - |
| 29.04.2026 | 34,05 | 36,98 | 34,05 | 36,98 | 2,72% | 880,00 |
| 28.04.2026 | 31,79 | 36,00 | 31,30 | 36,00 | 9,09% | 2.788,00 |
| 27.04.2026 | 31,94 | 33,22 | 31,94 | 33,00 | 1,26% | 3.868,00 |
| 24.04.2026 | 31,56 | 32,60 | 31,56 | 32,59 | 1,97% | 333,00 |
| 23.04.2026 | 30,95 | 31,96 | 30,95 | 31,96 | 2,63% | 8,00 |
| 22.04.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -4,70% | - |
| 21.04.2026 | 31,85 | 32,68 | 31,85 | 32,68 | 1,16% | 1.000,00 |
| 20.04.2026 | 32,07 | 32,30 | 32,07 | 32,30 | 5,31% | 320,00 |
| 17.04.2026 | 30,67 | 30,67 | 30,67 | 30,67 | -2,26% | - |
| 16.04.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -0,41% | - |
| 15.04.2026 | 30,46 | 31,51 | 30,46 | 31,51 | -1,36% | 17,00 |
| 14.04.2026 | 30,82 | 31,95 | 30,82 | 31,95 | 1,28% | 835,00 |
| 13.04.2026 | 30,74 | 31,54 | 30,74 | 31,54 | -0,30% | 100,00 |
| 10.04.2026 | 30,91 | 31,64 | 30,91 | 31,64 | 5,10% | 200,00 |
| 09.04.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 0,58% | - |
| 08.04.2026 | 29,93 | 29,93 | 29,93 | 29,93 | 4,56% | - |
| 07.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 0,60% | - |
| 02.04.2026 | 27,74 | 28,45 | 27,74 | 28,45 | -3,30% | 480,00 |
| 01.04.2026 | 28,48 | 29,42 | 28,48 | 29,42 | 8,00% | 21,00 |
| 31.03.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -1,05% | - |
| 30.03.2026 | 27,53 | 27,53 | 27,53 | 27,53 | -3,51% | 100,00 |
| 27.03.2026 | 28,53 | 28,53 | 28,53 | 28,53 | -4,49% | - |
| 26.03.2026 | 29,18 | 30,50 | 29,18 | 29,87 | -2,03% | 1.100,00 |
| 25.03.2026 | 29,60 | 30,49 | 29,60 | 30,49 | 7,85% | 180,00 |
| 24.03.2026 | 28,27 | 28,27 | 28,27 | 28,27 | 2,58% | - |
| 23.03.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -6,42% | - |
| 20.03.2026 | 29,49 | 29,49 | 29,45 | 29,45 | -0,57% | 136,00 |
| 19.03.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -0,97% | - |
| 18.03.2026 | 30,36 | 30,36 | 29,91 | 29,91 | -1,61% | 320,00 |
| 17.03.2026 | 29,40 | 30,40 | 29,40 | 30,40 | 2,36% | 460,00 |
| 16.03.2026 | 29,01 | 29,75 | 29,01 | 29,70 | -2,01% | 380,00 |
| 13.03.2026 | 29,37 | 30,31 | 29,37 | 30,31 | 2,19% | 136,00 |
| 12.03.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 0,58% | - |
| 11.03.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 1,27% | - |
| 10.03.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 1,46% | - |