28,948€
1,95%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -5,77% | - |
| 07.09.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 5,66% | 4,00 |
| 04.09.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -4,15% | - |
| 03.09.2026 | 28,69 | 29,76 | 28,69 | 29,76 | 5,68% | 180,00 |
| 02.09.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -3,43% | - |
| 01.09.2026 | 29,48 | 30,18 | 29,16 | 29,16 | -1,50% | 201,00 |
| 31.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -4,02% | 5,00 |
| 28.08.2026 | 29,88 | 30,84 | 29,88 | 30,84 | 4,05% | 150,00 |
| 27.08.2026 | 29,63 | 29,64 | 29,63 | 29,64 | -3,45% | 13,00 |
| 26.08.2026 | 30,47 | 30,70 | 30,47 | 30,70 | 3,70% | 480,00 |
| 25.08.2026 | 29,61 | 29,61 | 29,61 | 29,61 | -3,13% | - |
| 24.08.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 3,58% | 100,00 |
| 21.08.2026 | 29,51 | 29,51 | 29,51 | 29,51 | -5,78% | - |
| 20.08.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 1,00% | 100,00 |
| 19.08.2026 | 30,10 | 31,01 | 30,10 | 31,01 | -5,47% | 90,00 |
| 18.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,63% | 400,00 |
| 17.08.2026 | 32,72 | 33,69 | 32,72 | 33,69 | -1,20% | 200,00 |
| 14.08.2026 | 33,08 | 34,11 | 33,08 | 34,10 | 5,67% | 410,00 |
| 13.08.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -0,95% | - |
| 12.08.2026 | 31,58 | 34,00 | 31,58 | 32,58 | 3,96% | 148,00 |
| 11.08.2026 | 31,34 | 31,34 | 31,34 | 31,34 | -0,48% | - |
| 10.08.2026 | 31,49 | 31,49 | 31,49 | 31,49 | 0,11% | - |
| 07.08.2026 | 31,52 | 31,52 | 31,45 | 31,45 | -0,74% | 50,00 |
| 06.08.2026 | 31,69 | 31,69 | 31,69 | 31,69 | 0,02% | - |
| 05.08.2026 | 31,70 | 32,62 | 31,68 | 31,68 | 0,36% | 700,00 |
| 04.08.2026 | 30,45 | 31,57 | 30,45 | 31,57 | 1,82% | 20,00 |
| 03.08.2026 | 30,33 | 31,00 | 30,33 | 31,00 | -0,27% | 2.200,00 |
| 31.07.2026 | 29,92 | 31,09 | 29,92 | 31,09 | 8,31% | 260,00 |
| 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 |