29,100€
-3,00%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 02.02.2026 | 28,20 | 30,00 | 28,20 | 30,00 | 2,74% | 1,00 |
| 30.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 8,15% | - |
| 29.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 27.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 26.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 23.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 22.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 21.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 20.01.2026 | 27,40 | 28,20 | 27,40 | 28,20 | -4,08% | 1,00 |
| 19.01.2026 | 27,80 | 29,40 | 27,80 | 29,40 | 6,52% | 5,00 |
| 16.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 15.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -6,62% | - |
| 14.01.2026 | 28,40 | 30,20 | 28,40 | 30,20 | 2,03% | 33,00 |
| 13.01.2026 | 28,00 | 29,60 | 28,00 | 29,60 | 8,82% | 4,00 |
| 12.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 09.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -5,56% | - |
| 08.01.2026 | 27,20 | 28,80 | 27,20 | 28,80 | 4,35% | 302,00 |
| 07.01.2026 | 27,20 | 27,60 | 27,20 | 27,60 | -4,83% | 700,00 |
| 06.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | 10,00 |
| 05.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | - |
| 02.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 30.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 22.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 19.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 18.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 17.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 1,00 |
| 16.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 15.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 12.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 11.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 10.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 09.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 04.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 03.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 02.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 01.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 28.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 27.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 26.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 25.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 24.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 20.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 19.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 18.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -7,19% | - |
| 17.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 14.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 13.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 12.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 11.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 10,00 |
| 10.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 07.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 06.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | - |
| 05.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 04.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | - |
| 03.11.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 1,34% | 220,00 |
| 31.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 9,56% | - |
| 30.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 29.10.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 3,10% | 100,00 |
| 28.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 27.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 24.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 23.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 22.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 21.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 20.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 17.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 16.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 15.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | - |
| 14.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 13.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 09.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 08.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,65% | - |
| 06.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 03.10.2025 | 24,20 | 26,00 | 24,20 | 26,00 | 18,18% | 500,00 |
| 02.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 01.10.2025 | 21,80 | 23,20 | 21,80 | 22,00 | -0,90% | 22,00 |
| 30.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 29.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 26.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 19.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 100,00 |
| 18.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 23,00 |
| 17.09.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 2,61% | 10,00 |
| 16.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 15.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 6,42% | - |
| 05.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |