38,400€
2,95%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 37,10 | 42,80 | 37,10 | 38,30 | 2,68% | - |
| 26.02.2026 | 37,50 | 38,50 | 36,80 | 37,30 | -0,80% | - |
| 25.02.2026 | 36,10 | 37,90 | 36,10 | 37,60 | 3,87% | - |
| 24.02.2026 | 36,10 | 36,30 | 35,50 | 36,20 | 0,28% | - |
| 23.02.2026 | 35,90 | 36,20 | 35,90 | 36,10 | 0,84% | - |
| 20.02.2026 | 35,90 | 36,70 | 35,50 | 35,80 | -1,38% | - |
| 19.02.2026 | 36,10 | 36,30 | 35,70 | 36,30 | 2,83% | - |
| 18.02.2026 | 35,30 | 35,30 | 33,90 | 35,30 | -2,49% | - |
| 17.02.2026 | 36,20 | 36,40 | 35,70 | 36,20 | 0,56% | - |
| 16.02.2026 | 36,30 | 36,70 | 35,90 | 36,00 | -0,83% | - |
| 13.02.2026 | 36,10 | 41,50 | 36,00 | 36,30 | 1,11% | 20,00 |
| 12.02.2026 | 36,10 | 36,40 | 35,70 | 35,90 | 0,00% | 7,00 |
| 11.02.2026 | 35,70 | 36,00 | 35,70 | 35,90 | 2,87% | - |
| 10.02.2026 | 34,60 | 35,30 | 34,60 | 34,90 | 1,45% | - |
| 09.02.2026 | 33,10 | 36,00 | 33,10 | 34,40 | 5,20% | - |
| 06.02.2026 | 32,60 | 34,90 | 32,20 | 32,70 | 0,31% | - |
| 05.02.2026 | 31,60 | 34,10 | 31,60 | 32,60 | 1,88% | 1.000,00 |
| 04.02.2026 | 29,80 | 35,50 | 29,80 | 32,00 | 7,02% | - |
| 03.02.2026 | 28,40 | 31,30 | 28,40 | 29,90 | 5,28% | - |
| 02.02.2026 | 27,50 | 28,90 | 27,50 | 28,40 | 3,65% | - |
| 30.01.2026 | 27,40 | 27,90 | 26,90 | 27,40 | 0,74% | - |
| 29.01.2026 | 27,90 | 28,90 | 27,20 | 27,20 | -1,09% | - |
| 28.01.2026 | 27,70 | 27,80 | 26,50 | 27,50 | -0,72% | - |
| 27.01.2026 | 27,50 | 27,90 | 27,30 | 27,70 | 0,36% | - |
| 26.01.2026 | 27,80 | 27,90 | 27,30 | 27,60 | -0,36% | - |
| 23.01.2026 | 27,60 | 28,10 | 27,50 | 27,70 | 1,09% | - |
| 22.01.2026 | 27,80 | 28,10 | 27,30 | 27,40 | -0,72% | - |
| 21.01.2026 | 27,80 | 27,80 | 26,90 | 27,60 | -1,08% | - |
| 20.01.2026 | 28,50 | 28,50 | 27,50 | 27,90 | -2,45% | - |
| 19.01.2026 | 29,50 | 29,50 | 28,30 | 28,60 | -3,05% | - |
| 16.01.2026 | 28,90 | 29,50 | 28,50 | 29,50 | 2,08% | - |
| 15.01.2026 | 28,10 | 29,30 | 28,10 | 28,90 | 2,48% | - |
| 14.01.2026 | 27,50 | 29,10 | 27,50 | 28,20 | 1,08% | - |
| 13.01.2026 | 27,90 | 28,70 | 27,30 | 27,90 | -1,06% | - |
| 12.01.2026 | 28,30 | 28,30 | 28,20 | 28,20 | 1,44% | - |
| 09.01.2026 | 27,20 | 28,30 | 27,20 | 27,80 | 2,58% | - |
| 08.01.2026 | 26,70 | 30,50 | 26,70 | 27,10 | 1,88% | - |
| 07.01.2026 | 26,00 | 26,90 | 26,00 | 26,60 | 1,92% | - |
| 06.01.2026 | 25,70 | 26,10 | 25,30 | 26,10 | 1,56% | - |
| 05.01.2026 | 25,30 | 25,70 | 25,30 | 25,70 | 1,98% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 30.12.2025 | 25,10 | 25,50 | 23,90 | 25,40 | 1,60% | - |
| 29.12.2025 | 25,10 | 25,10 | 24,90 | 25,00 | -1,19% | - |
| 23.12.2025 | 25,30 | 25,30 | 25,10 | 25,30 | -0,39% | - |
| 22.12.2025 | 25,30 | 26,10 | 25,30 | 25,40 | 0,79% | - |
| 19.12.2025 | 25,40 | 29,10 | 25,10 | 25,20 | -0,79% | - |
| 18.12.2025 | 25,20 | 26,50 | 25,00 | 25,40 | 1,60% | - |
| 17.12.2025 | 25,10 | 27,50 | 25,00 | 25,00 | -0,79% | - |
| 16.12.2025 | 25,20 | 25,70 | 24,90 | 25,20 | 0,40% | - |
| 15.12.2025 | 24,90 | 25,60 | 24,90 | 25,10 | -0,40% | - |
| 12.12.2025 | 25,20 | 25,50 | 24,90 | 25,20 | 0,40% | - |
| 11.12.2025 | 25,40 | 25,40 | 23,10 | 25,10 | 0,00% | - |
| 10.12.2025 | 25,40 | 25,70 | 24,70 | 25,10 | -1,57% | - |
| 09.12.2025 | 25,30 | 25,70 | 25,30 | 25,50 | 0,39% | - |
| 08.12.2025 | 25,30 | 25,50 | 24,70 | 25,40 | -1,93% | - |
| 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% | - |