21,500€
-8,12%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,20 | 23,20 | 20,90 | 21,50 | -8,12% | - |
| 03.04.2025 | 24,70 | 24,70 | 22,80 | 23,40 | -6,02% | 100,00 |
| 02.04.2025 | 24,50 | 25,10 | 23,90 | 24,90 | 0,81% | - |
| 01.04.2025 | 24,60 | 24,70 | 23,90 | 24,70 | 0,41% | 200,00 |
| 31.03.2025 | 24,40 | 24,80 | 24,10 | 24,60 | 0,82% | - |
| 28.03.2025 | 25,10 | 25,50 | 24,10 | 24,40 | -5,06% | - |
| 27.03.2025 | 25,70 | 25,90 | 24,50 | 25,70 | 0,39% | - |
| 26.03.2025 | 26,10 | 26,10 | 25,50 | 25,60 | -3,03% | - |
| 25.03.2025 | 26,10 | 26,40 | 25,50 | 26,40 | 0,76% | - |
| 24.03.2025 | 26,20 | 26,30 | 25,70 | 26,20 | 0,00% | - |
| 21.03.2025 | 27,10 | 27,10 | 25,90 | 26,20 | -3,32% | - |
| 20.03.2025 | 26,80 | 27,50 | 26,80 | 27,10 | 0,37% | - |
| 19.03.2025 | 26,10 | 27,30 | 25,90 | 27,00 | 3,45% | - |
| 18.03.2025 | 26,50 | 26,50 | 25,90 | 26,10 | -1,88% | 8,00 |
| 17.03.2025 | 25,70 | 26,80 | 25,70 | 26,60 | 3,50% | - |
| 14.03.2025 | 24,40 | 25,90 | 24,40 | 25,70 | 5,76% | - |
| 13.03.2025 | 24,90 | 24,90 | 24,20 | 24,30 | -3,19% | - |
| 12.03.2025 | 24,60 | 25,40 | 24,30 | 25,10 | 2,87% | - |
| 11.03.2025 | 24,90 | 25,10 | 24,20 | 24,40 | -2,01% | - |
| 10.03.2025 | 24,40 | 24,90 | 24,20 | 24,90 | 2,05% | 10,00 |
| 07.03.2025 | 23,90 | 24,70 | 23,80 | 24,40 | 1,67% | - |
| 06.03.2025 | 23,70 | 24,30 | 23,60 | 24,00 | 0,42% | - |
| 05.03.2025 | 24,20 | 24,20 | 22,50 | 23,90 | -0,83% | - |
| 04.03.2025 | 24,90 | 24,90 | 24,00 | 24,10 | -2,82% | - |
| 03.03.2025 | 24,90 | 25,20 | 24,50 | 24,80 | -1,20% | 130,00 |
| 28.02.2025 | 25,30 | 25,30 | 23,70 | 25,10 | -0,79% | - |
| 27.02.2025 | 24,40 | 25,30 | 24,40 | 25,30 | 3,69% | - |
| 26.02.2025 | 24,30 | 24,50 | 23,90 | 24,40 | 1,24% | 13,00 |
| 25.02.2025 | 24,70 | 24,70 | 23,80 | 24,10 | -2,03% | - |
| 24.02.2025 | 25,00 | 25,00 | 24,50 | 24,60 | -1,20% | - |
| 21.02.2025 | 24,80 | 26,50 | 24,50 | 24,90 | 0,81% | - |
| 20.02.2025 | 24,80 | 25,00 | 24,60 | 24,70 | 0,00% | - |
| 19.02.2025 | 24,40 | 24,90 | 24,40 | 24,70 | 1,23% | - |
| 18.02.2025 | 24,40 | 24,70 | 24,10 | 24,40 | 0,00% | - |
| 17.02.2025 | 23,50 | 24,40 | 23,50 | 24,40 | 3,83% | - |
| 14.02.2025 | 24,00 | 24,00 | 23,40 | 23,50 | -2,49% | - |
| 13.02.2025 | 23,80 | 24,10 | 23,60 | 24,10 | 0,84% | - |
| 12.02.2025 | 23,40 | 24,50 | 23,40 | 23,90 | 1,27% | - |
| 11.02.2025 | 23,80 | 24,10 | 23,40 | 23,60 | -0,84% | - |
| 10.02.2025 | 23,60 | 23,80 | 22,90 | 23,80 | 0,85% | - |
| 07.02.2025 | 23,50 | 23,60 | 23,10 | 23,60 | 0,43% | - |
| 06.02.2025 | 23,20 | 23,60 | 23,10 | 23,50 | 0,86% | 13,00 |
| 05.02.2025 | 23,00 | 23,90 | 23,00 | 23,30 | 0,87% | - |
| 04.02.2025 | 22,70 | 23,30 | 22,70 | 23,10 | 1,32% | - |
| 03.02.2025 | 23,10 | 23,10 | 22,40 | 22,80 | -1,30% | - |
| 31.01.2025 | 23,20 | 23,30 | 22,70 | 23,10 | -0,86% | - |
| 30.01.2025 | 23,40 | 23,40 | 22,90 | 23,30 | 0,00% | - |
| 29.01.2025 | 23,80 | 23,80 | 23,20 | 23,30 | -2,92% | - |
| 28.01.2025 | 23,60 | 24,10 | 22,90 | 24,00 | 3,45% | - |
| 27.01.2025 | 22,80 | 23,50 | 22,50 | 23,20 | 1,75% | - |
| 24.01.2025 | 23,00 | 23,30 | 22,70 | 22,80 | -0,44% | - |
| 23.01.2025 | 22,40 | 23,00 | 22,30 | 22,90 | 1,33% | - |
| 22.01.2025 | 22,20 | 22,90 | 22,20 | 22,60 | 0,89% | 50,00 |
| 21.01.2025 | 22,40 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 20.01.2025 | 22,10 | 22,70 | 22,10 | 22,40 | 0,90% | 113,00 |
| 17.01.2025 | 21,60 | 22,70 | 21,60 | 22,20 | 3,74% | 1.600,00 |
| 16.01.2025 | 21,40 | 21,70 | 21,40 | 21,40 | 0,00% | - |
| 15.01.2025 | 21,00 | 21,90 | 21,00 | 21,40 | 1,90% | - |
| 14.01.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -1,87% | - |
| 13.01.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,42% | - |
| 10.01.2025 | 20,70 | 21,20 | 20,70 | 21,10 | 0,48% | - |
| 09.01.2025 | 21,70 | 21,70 | 20,90 | 21,00 | -2,78% | 1.500,00 |
| 08.01.2025 | 21,50 | 21,60 | 21,10 | 21,60 | 1,41% | - |
| 07.01.2025 | 21,80 | 21,80 | 21,20 | 21,30 | -2,74% | - |
| 06.01.2025 | 21,20 | 22,00 | 21,10 | 21,90 | 3,30% | - |
| 03.01.2025 | 21,30 | 21,70 | 21,00 | 21,20 | -0,47% | 1.500,00 |
| 02.01.2025 | 21,40 | 21,50 | 21,10 | 21,30 | 0,47% | - |
| 30.12.2024 | 21,30 | 21,30 | 20,90 | 21,20 | 0,00% | - |
| 27.12.2024 | 20,90 | 21,80 | 20,90 | 21,20 | 1,44% | - |
| 23.12.2024 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 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% | - |