25,800€
-1,15%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 26,30 | 26,30 | 25,30 | 25,90 | -0,77% | - |
| 04.12.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 3,16% | - |
| 03.12.2025 | 25,50 | 26,50 | 25,10 | 25,30 | -1,56% | - |
| 02.12.2025 | 25,80 | 25,80 | 25,30 | 25,70 | -0,39% | - |
| 01.12.2025 | 25,20 | 26,30 | 25,20 | 25,80 | 2,38% | - |
| 28.11.2025 | 24,90 | 25,30 | 24,90 | 25,20 | 1,61% | - |
| 27.11.2025 | 25,60 | 25,60 | 24,30 | 24,80 | -2,75% | - |
| 26.11.2025 | 24,80 | 25,70 | 24,80 | 25,50 | 2,41% | - |
| 25.11.2025 | 25,90 | 25,90 | 23,90 | 24,90 | -3,49% | - |
| 24.11.2025 | 25,80 | 25,80 | 25,70 | 25,80 | -0,39% | - |
| 21.11.2025 | 24,90 | 25,90 | 24,30 | 25,90 | 4,86% | - |
| 20.11.2025 | 24,30 | 25,30 | 24,30 | 24,70 | 1,23% | - |
| 19.11.2025 | 24,90 | 24,90 | 24,10 | 24,40 | -1,61% | - |
| 18.11.2025 | 25,70 | 25,70 | 24,30 | 24,80 | -3,50% | - |
| 17.11.2025 | 25,70 | 25,70 | 24,70 | 25,70 | 0,00% | - |
| 14.11.2025 | 25,90 | 25,90 | 24,50 | 25,70 | -1,53% | - |
| 13.11.2025 | 26,10 | 26,70 | 25,60 | 26,10 | 1,56% | - |
| 12.11.2025 | 26,00 | 26,00 | 25,10 | 25,70 | 0,00% | - |
| 11.11.2025 | 25,60 | 26,30 | 25,50 | 25,70 | 1,18% | - |
| 10.11.2025 | 25,00 | 25,50 | 25,00 | 25,40 | 1,60% | - |
| 07.11.2025 | 24,90 | 25,10 | 23,50 | 25,00 | 1,21% | - |
| 06.11.2025 | 25,40 | 25,40 | 24,70 | 24,70 | -1,20% | - |
| 05.11.2025 | 28,00 | 28,00 | 24,50 | 25,00 | -11,03% | 744,00 |
| 04.11.2025 | 28,30 | 28,40 | 26,50 | 28,10 | -0,35% | 444,00 |
| 03.11.2025 | 28,20 | 28,30 | 28,20 | 28,20 | 0,00% | - |
| 31.10.2025 | 28,80 | 28,80 | 27,30 | 28,20 | -1,40% | - |
| 30.10.2025 | 28,90 | 29,50 | 28,60 | 28,60 | -2,39% | - |
| 29.10.2025 | 28,60 | 29,30 | 28,60 | 29,30 | 2,09% | - |
| 28.10.2025 | 29,00 | 29,10 | 28,30 | 28,70 | -1,03% | - |
| 27.10.2025 | 28,00 | 30,30 | 28,00 | 29,00 | 3,94% | 68,00 |
| 24.10.2025 | 27,60 | 28,20 | 27,60 | 27,90 | 1,45% | - |
| 23.10.2025 | 27,70 | 27,70 | 27,50 | 27,50 | -1,79% | - |
| 22.10.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 1,82% | - |
| 21.10.2025 | 27,40 | 27,60 | 27,30 | 27,50 | 0,36% | - |
| 20.10.2025 | 26,80 | 27,70 | 26,80 | 27,40 | 1,86% | - |
| 17.10.2025 | 26,80 | 26,90 | 26,70 | 26,90 | -0,74% | - |
| 16.10.2025 | 26,90 | 27,40 | 26,90 | 27,10 | 0,74% | - |
| 15.10.2025 | 26,60 | 27,10 | 26,60 | 26,90 | 1,13% | - |
| 14.10.2025 | 26,20 | 26,90 | 26,10 | 26,60 | 1,53% | - |
| 13.10.2025 | 25,90 | 26,40 | 25,90 | 26,20 | -1,13% | - |
| 10.10.2025 | 26,70 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 09.10.2025 | 27,60 | 27,60 | 26,50 | 26,50 | -2,21% | - |
| 08.10.2025 | 27,00 | 27,30 | 27,00 | 27,10 | -0,73% | - |
| 07.10.2025 | 27,40 | 27,60 | 27,10 | 27,30 | 0,00% | - |
| 06.10.2025 | 27,50 | 27,60 | 27,10 | 27,30 | -1,44% | - |
| 03.10.2025 | 27,00 | 28,00 | 27,00 | 27,70 | 1,84% | - |
| 02.10.2025 | 26,70 | 27,20 | 26,70 | 27,20 | 3,42% | - |
| 01.10.2025 | 27,20 | 27,20 | 26,30 | 26,30 | -3,31% | - |
| 30.09.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 1,12% | - |
| 29.09.2025 | 26,90 | 26,90 | 26,70 | 26,90 | -2,18% | - |
| 26.09.2025 | 27,40 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 25.09.2025 | 27,20 | 27,50 | 27,20 | 27,50 | 0,36% | - |
| 24.09.2025 | 27,10 | 27,40 | 27,10 | 27,40 | 1,11% | - |
| 23.09.2025 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 22.09.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -1,81% | - |
| 19.09.2025 | 28,00 | 28,00 | 27,10 | 27,60 | -1,08% | - |
| 18.09.2025 | 27,50 | 27,90 | 27,50 | 27,90 | 1,09% | - |
| 17.09.2025 | 28,00 | 28,00 | 27,50 | 27,60 | -1,43% | - |
| 16.09.2025 | 28,10 | 28,40 | 28,00 | 28,00 | -1,06% | - |
| 15.09.2025 | 28,20 | 28,30 | 28,20 | 28,30 | 0,00% | - |
| 12.09.2025 | 28,60 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 11.09.2025 | 28,20 | 28,50 | 28,20 | 28,30 | 1,43% | - |
| 10.09.2025 | 28,50 | 28,50 | 27,30 | 27,90 | -2,11% | - |
| 09.09.2025 | 28,60 | 28,60 | 28,30 | 28,50 | 0,00% | - |
| 08.09.2025 | 27,80 | 29,10 | 27,80 | 28,50 | 2,15% | - |
| 05.09.2025 | 27,40 | 28,10 | 27,40 | 27,90 | 1,45% | - |
| 04.09.2025 | 26,50 | 27,80 | 26,50 | 27,50 | 3,38% | - |
| 03.09.2025 | 26,70 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 02.09.2025 | 26,60 | 27,00 | 26,10 | 26,60 | 0,00% | - |
| 01.09.2025 | 26,40 | 27,10 | 26,30 | 26,60 | 0,76% | - |
| 29.08.2025 | 27,10 | 27,10 | 26,20 | 26,40 | -2,58% | - |
| 28.08.2025 | 27,10 | 27,40 | 26,90 | 27,10 | 0,37% | - |
| 27.08.2025 | 27,10 | 27,20 | 26,70 | 27,00 | -0,37% | - |
| 26.08.2025 | 27,20 | 27,30 | 26,70 | 27,10 | 0,37% | - |
| 25.08.2025 | 26,90 | 27,60 | 26,90 | 27,00 | -0,37% | - |
| 22.08.2025 | 26,70 | 27,30 | 26,50 | 27,10 | 1,12% | - |
| 21.08.2025 | 26,70 | 27,20 | 26,70 | 26,80 | 1,13% | - |
| 20.08.2025 | 27,20 | 27,20 | 26,30 | 26,50 | -2,21% | - |
| 19.08.2025 | 27,70 | 27,70 | 27,10 | 27,10 | -1,81% | - |
| 18.08.2025 | 27,50 | 27,80 | 27,40 | 27,60 | 0,73% | - |
| 15.08.2025 | 27,30 | 27,60 | 27,10 | 27,40 | -0,36% | - |
| 14.08.2025 | 27,70 | 27,80 | 27,30 | 27,50 | 0,00% | - |
| 13.08.2025 | 27,70 | 28,00 | 27,30 | 27,50 | -0,36% | - |
| 12.08.2025 | 27,40 | 27,90 | 27,30 | 27,60 | 1,10% | - |
| 11.08.2025 | 27,50 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 08.08.2025 | 26,70 | 27,60 | 26,70 | 27,30 | 2,25% | - |
| 07.08.2025 | 26,30 | 27,10 | 26,30 | 26,70 | 1,52% | - |
| 06.08.2025 | 25,90 | 26,60 | 25,90 | 26,30 | 1,94% | - |
| 05.08.2025 | 26,40 | 26,40 | 25,70 | 25,80 | -2,64% | - |
| 04.08.2025 | 26,00 | 26,50 | 25,90 | 26,50 | 1,15% | - |
| 01.08.2025 | 25,30 | 26,60 | 25,30 | 26,20 | 3,97% | - |
| 31.07.2025 | 25,50 | 26,10 | 25,20 | 25,20 | -0,79% | 311,00 |
| 30.07.2025 | 25,80 | 26,10 | 25,30 | 25,40 | -1,55% | - |
| 29.07.2025 | 26,30 | 26,50 | 25,60 | 25,80 | -2,27% | - |
| 28.07.2025 | 26,80 | 26,80 | 26,10 | 26,40 | -1,12% | - |
| 25.07.2025 | 27,30 | 27,30 | 26,70 | 26,70 | -1,84% | - |
| 24.07.2025 | 27,10 | 27,70 | 27,10 | 27,20 | -0,37% | - |
| 23.07.2025 | 26,70 | 27,40 | 26,70 | 27,30 | 8,33% | - |
| 22.07.2025 | 25,20 | 25,50 | 25,10 | 25,20 | 0,00% | - |
| 21.07.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 0,80% | - |