15,400€
2,67%
Echtzeit-Aktienkurs Mizuno Corp.
Bid:
Ask:
Aktienkurse zur Mizuno Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,30 | 15,40 | 15,10 | 15,40 | 2,67% | - |
| 25.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 24.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 23.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 20.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 19.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 18.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 17.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 13.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 12.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 11.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 10.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 09.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 06.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 05.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 04.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 03.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 02.06.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 2,38% | 46,00 |
| 30.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 29.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 28.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 27.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 26.05.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | 164,00 |
| 23.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 21.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 20.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 19.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 16.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 15.05.2025 | 16,40 | 16,80 | 16,40 | 16,80 | -0,59% | 152,00 |
| 14.05.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 0,00% | 250,00 |
| 13.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 8,33% | - |
| 12.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 09.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 08.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 07.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 06.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 02.05.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 1,29% | 20,00 |
| 30.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 29.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 28.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 25.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 24.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 23.04.2025 | 15,60 | 16,00 | 15,60 | 15,60 | 4,00% | 300,00 |
| 22.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 17.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 16.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 15.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 14.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 11.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | - |
| 09.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 08.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 8,33% | 20,00 |
| 07.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -8,97% | - |
| 04.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -4,61% | - |
| 03.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 02.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 01.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 31.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 20,00 |
| 28.03.2025 | 16,00 | 16,30 | 15,90 | 15,90 | -4,22% | 840,00 |
| 27.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 26.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 25.03.2025 | 16,47 | 16,60 | 16,47 | 16,60 | 1,22% | 27,00 |
| 24.03.2025 | 16,53 | 16,53 | 16,40 | 16,40 | 1,65% | 591,00 |
| 21.03.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -1,63% | - |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,82% | - |
| 19.03.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 2,52% | - |
| 18.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,06% | - |
| 17.03.2025 | 15,87 | 16,20 | 15,87 | 16,20 | 0,41% | 39,00 |
| 14.03.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 2,98% | - |
| 13.03.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -1,67% | - |
| 12.03.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 2,58% | - |
| 11.03.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -2,10% | - |
| 10.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,06% | 300,00 |
| 07.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,82% | - |
| 06.03.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,41% | - |
| 05.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,81% | - |
| 04.03.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -2,75% | - |
| 03.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,82% | - |
| 28.02.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,80% | - |
| 27.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,00% | - |
| 26.02.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,99% | - |
| 25.02.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,98% | - |
| 24.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,99% | - |
| 21.02.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -3,81% | - |
| 20.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,94% | - |
| 19.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -1,90% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,96% | - |
| 17.02.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,00% | - |
| 14.02.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 0,97% | - |
| 13.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -2,83% | - |
| 12.02.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -3,64% | - |
| 11.02.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,00% | - |
| 10.02.2025 | 18,17 | 18,33 | 18,17 | 18,33 | -3,51% | 21,00 |
| 07.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 7,55% | - |
| 06.02.2025 | 17,33 | 17,67 | 17,33 | 17,67 | 1,92% | 330,00 |
| 05.02.2025 | 17,17 | 17,33 | 17,17 | 17,33 | 0,97% | 3,00 |
| 04.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | 0,00% | - |