20,800€
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.12.2024 | 20,70 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 19.12.2024 | 21,30 | 21,30 | 20,30 | 20,70 | -2,82% | - |
| 18.12.2024 | 21,40 | 21,60 | 21,20 | 21,30 | -0,47% | - |
| 17.12.2024 | 21,50 | 21,50 | 20,80 | 21,40 | -0,47% | - |
| 16.12.2024 | 21,70 | 22,10 | 21,50 | 21,50 | -0,92% | - |
| 13.12.2024 | 22,20 | 22,30 | 21,40 | 21,70 | -2,25% | - |
| 12.12.2024 | 22,40 | 22,40 | 22,10 | 22,20 | -0,89% | - |
| 11.12.2024 | 22,40 | 22,70 | 22,30 | 22,40 | 0,00% | - |
| 10.12.2024 | 22,10 | 22,70 | 22,10 | 22,40 | 1,36% | - |
| 09.12.2024 | 22,00 | 22,90 | 22,00 | 22,10 | 0,45% | - |
| 06.12.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 2,80% | - |
| 05.12.2024 | 21,60 | 21,70 | 21,20 | 21,40 | -0,93% | - |
| 04.12.2024 | 21,80 | 22,30 | 21,50 | 21,60 | -0,92% | - |
| 03.12.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 0,93% | - |
| 02.12.2024 | 21,40 | 21,80 | 21,30 | 21,60 | 0,93% | - |
| 29.11.2024 | 21,20 | 21,90 | 21,10 | 21,40 | 0,94% | - |
| 28.11.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 27.11.2024 | 21,20 | 21,30 | 21,00 | 21,20 | 0,00% | - |
| 26.11.2024 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 25.11.2024 | 21,00 | 21,90 | 20,90 | 21,00 | 0,00% | - |
| 22.11.2024 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | - |
| 21.11.2024 | 20,50 | 20,90 | 20,30 | 20,90 | 1,95% | - |
| 20.11.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 19.11.2024 | 20,70 | 21,00 | 20,40 | 20,50 | -0,97% | - |
| 18.11.2024 | 20,70 | 21,30 | 20,60 | 20,70 | 0,00% | - |
| 15.11.2024 | 19,95 | 20,70 | 19,95 | 20,70 | 3,76% | - |
| 14.11.2024 | 20,40 | 20,40 | 19,95 | 19,95 | -2,21% | - |
| 13.11.2024 | 20,70 | 20,70 | 20,20 | 20,40 | -1,45% | - |
| 12.11.2024 | 20,90 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 11.11.2024 | 21,80 | 21,80 | 20,70 | 20,90 | -4,13% | - |
| 08.11.2024 | 22,00 | 22,00 | 21,40 | 21,80 | -0,91% | - |
| 07.11.2024 | 21,20 | 22,20 | 21,20 | 22,00 | 3,77% | 300,00 |
| 06.11.2024 | 21,10 | 21,90 | 21,00 | 21,20 | 0,47% | - |
| 05.11.2024 | 20,25 | 21,30 | 20,25 | 21,10 | 4,20% | - |
| 04.11.2024 | 20,35 | 20,50 | 20,25 | 20,25 | -0,49% | - |
| 01.11.2024 | 19,75 | 20,60 | 19,75 | 20,35 | 3,04% | - |
| 31.10.2024 | 20,15 | 20,20 | 19,65 | 19,75 | -1,99% | - |
| 30.10.2024 | 20,70 | 20,70 | 20,10 | 20,15 | -2,66% | - |
| 29.10.2024 | 20,20 | 20,80 | 20,20 | 20,70 | 2,48% | - |
| 28.10.2024 | 20,30 | 20,30 | 19,90 | 20,20 | -0,49% | - |
| 25.10.2024 | 20,30 | 20,50 | 19,55 | 20,30 | 0,00% | 325,00 |
| 24.10.2024 | 20,50 | 20,50 | 20,15 | 20,30 | -0,98% | - |
| 23.10.2024 | 20,80 | 20,80 | 20,30 | 20,50 | -1,44% | - |
| 22.10.2024 | 21,40 | 21,40 | 20,60 | 20,80 | -2,80% | - |
| 21.10.2024 | 21,60 | 21,60 | 21,00 | 21,40 | -0,93% | - |
| 18.10.2024 | 21,60 | 21,60 | 21,30 | 21,60 | 0,00% | - |
| 17.10.2024 | 21,60 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 16.10.2024 | 21,30 | 21,70 | 21,30 | 21,60 | 1,89% | - |
| 15.10.2024 | 21,70 | 21,90 | 21,00 | 21,20 | -2,75% | - |
| 14.10.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 11.10.2024 | 21,70 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 10.10.2024 | 22,00 | 22,00 | 21,30 | 21,80 | -0,91% | - |
| 09.10.2024 | 21,50 | 22,20 | 21,50 | 22,00 | 0,00% | - |
| 08.10.2024 | 21,70 | 22,20 | 21,50 | 22,00 | -0,45% | - |
| 07.10.2024 | 22,40 | 22,40 | 21,80 | 22,10 | -1,34% | - |
| 04.10.2024 | 22,00 | 22,40 | 21,90 | 22,40 | 1,82% | 318,00 |
| 03.10.2024 | 22,00 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 02.10.2024 | 21,70 | 22,20 | 21,70 | 22,00 | 1,38% | - |
| 01.10.2024 | 21,60 | 22,20 | 21,10 | 21,70 | 0,46% | 300,00 |
| 30.09.2024 | 21,80 | 22,00 | 21,40 | 21,60 | -0,92% | - |
| 27.09.2024 | 22,70 | 22,70 | 21,40 | 21,80 | -3,96% | - |
| 26.09.2024 | 22,10 | 22,70 | 22,10 | 22,70 | 2,25% | - |
| 25.09.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,91% | - |
| 24.09.2024 | 21,90 | 22,10 | 21,50 | 22,00 | -1,35% | - |
| 23.09.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 20.09.2024 | 22,20 | 22,40 | 22,00 | 22,20 | 0,00% | - |
| 19.09.2024 | 21,80 | 22,70 | 21,80 | 22,20 | 1,83% | - |
| 18.09.2024 | 21,50 | 21,90 | 21,50 | 21,80 | 1,40% | - |
| 17.09.2024 | 21,50 | 21,80 | 21,10 | 21,50 | 0,00% | - |
| 16.09.2024 | 21,60 | 22,60 | 21,50 | 21,50 | -0,46% | - |
| 13.09.2024 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 12.09.2024 | 21,70 | 21,90 | 21,00 | 21,60 | 0,93% | - |
| 11.09.2024 | 21,50 | 21,80 | 21,10 | 21,40 | 0,94% | - |
| 10.09.2024 | 21,40 | 21,70 | 20,60 | 21,20 | -0,93% | - |
| 09.09.2024 | 21,30 | 21,70 | 21,30 | 21,40 | 3,38% | - |
| 06.09.2024 | 21,30 | 21,40 | 20,60 | 20,70 | -5,05% | - |
| 05.09.2024 | 21,60 | 21,80 | 21,50 | 21,80 | 0,93% | 200,00 |
| 04.09.2024 | 21,80 | 22,30 | 21,50 | 21,60 | -0,92% | - |
| 03.09.2024 | 22,20 | 22,50 | 21,80 | 21,80 | -1,80% | - |
| 02.09.2024 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | - |
| 30.08.2024 | 21,60 | 22,60 | 21,60 | 22,50 | 4,17% | - |
| 29.08.2024 | 21,60 | 22,00 | 21,50 | 21,60 | 0,00% | - |
| 28.08.2024 | 21,50 | 21,80 | 21,40 | 21,60 | -0,92% | - |
| 27.08.2024 | 21,60 | 21,80 | 21,50 | 21,80 | 0,93% | - |
| 26.08.2024 | 22,10 | 22,10 | 21,30 | 21,60 | -2,26% | - |
| 23.08.2024 | 21,80 | 22,10 | 21,60 | 22,10 | 2,31% | 50,00 |
| 22.08.2024 | 21,80 | 21,90 | 21,60 | 21,60 | -0,92% | - |
| 21.08.2024 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 20.08.2024 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 19.08.2024 | 21,90 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 16.08.2024 | 21,60 | 21,90 | 21,60 | 21,90 | 1,39% | - |
| 15.08.2024 | 22,00 | 22,00 | 21,20 | 21,60 | -1,82% | 46,00 |
| 14.08.2024 | 20,80 | 22,00 | 20,60 | 22,00 | 5,77% | - |
| 13.08.2024 | 20,80 | 20,80 | 20,50 | 20,80 | 0,00% | - |
| 12.08.2024 | 20,70 | 21,20 | 20,50 | 20,80 | 0,48% | - |
| 09.08.2024 | 21,10 | 21,10 | 20,30 | 20,70 | -1,90% | - |
| 08.08.2024 | 19,75 | 21,20 | 19,75 | 21,10 | 6,84% | - |
| 07.08.2024 | 20,70 | 20,70 | 19,75 | 19,75 | 0,77% | - |
| 06.08.2024 | 19,25 | 19,80 | 18,85 | 19,60 | -3,69% | - |