21,400€
-2,73%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 22,00 | 22,00 | 21,40 | 21,50 | -2,27% | - |
| 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% | - |
| 05.08.2024 | 21,40 | 21,40 | 18,55 | 20,35 | -3,10% | 210,00 |
| 02.08.2024 | 21,40 | 21,50 | 20,60 | 21,00 | -1,87% | - |
| 01.08.2024 | 22,10 | 22,20 | 21,20 | 21,40 | -7,76% | 50,00 |
| 31.07.2024 | 22,60 | 23,30 | 22,60 | 23,20 | 2,65% | 60,00 |
| 30.07.2024 | 22,40 | 22,70 | 22,30 | 22,60 | 0,89% | 200,00 |
| 29.07.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -3,45% | 200,00 |
| 26.07.2024 | 25,20 | 25,20 | 22,80 | 23,20 | -7,94% | - |
| 25.07.2024 | 25,40 | 25,50 | 24,70 | 25,20 | -0,79% | - |
| 24.07.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -4,51% | - |
| 23.07.2024 | 26,80 | 26,80 | 26,30 | 26,60 | -0,75% | - |
| 22.07.2024 | 26,80 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 19.07.2024 | 27,10 | 27,10 | 26,70 | 26,80 | -1,11% | - |
| 18.07.2024 | 27,10 | 27,50 | 27,00 | 27,10 | 0,00% | - |
| 17.07.2024 | 26,40 | 27,60 | 26,40 | 27,10 | 2,65% | - |
| 16.07.2024 | 25,80 | 27,00 | 25,80 | 26,40 | 2,33% | - |
| 15.07.2024 | 25,80 | 25,90 | 25,70 | 25,80 | 0,00% | 54,00 |
| 12.07.2024 | 25,80 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 11.07.2024 | 25,60 | 26,30 | 25,60 | 25,80 | 0,78% | - |
| 10.07.2024 | 25,70 | 25,70 | 25,10 | 25,60 | -0,39% | - |
| 09.07.2024 | 26,10 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 08.07.2024 | 26,10 | 26,20 | 26,00 | 26,10 | 0,00% | - |
| 05.07.2024 | 26,10 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 04.07.2024 | 25,50 | 26,20 | 25,50 | 26,10 | 2,35% | - |
| 03.07.2024 | 25,60 | 25,70 | 25,50 | 25,50 | -0,39% | - |
| 02.07.2024 | 25,30 | 25,70 | 25,20 | 25,60 | 1,19% | - |
| 01.07.2024 | 25,30 | 25,50 | 25,20 | 25,30 | 0,80% | - |
| 28.06.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 27.06.2024 | 24,60 | 25,20 | 24,60 | 24,90 | 1,22% | - |
| 26.06.2024 | 25,00 | 25,10 | 24,60 | 24,60 | -1,60% | - |
| 25.06.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 3,31% | - |
| 24.06.2024 | 24,20 | 24,50 | 24,20 | 24,20 | 0,00% | - |