29,360€
-0,63%
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 29,76 | 29,76 | 29,16 | 29,39 | -0,54% | - |
| 18.06.2026 | 29,25 | 29,76 | 29,25 | 29,55 | 1,11% | - |
| 17.06.2026 | 29,10 | 29,51 | 28,96 | 29,22 | 0,72% | - |
| 16.06.2026 | 29,42 | 29,42 | 29,00 | 29,01 | -2,73% | - |
| 15.06.2026 | 29,06 | 30,16 | 29,06 | 29,83 | 3,85% | - |
| 12.06.2026 | 28,64 | 29,03 | 28,46 | 28,72 | 3,09% | - |
| 11.06.2026 | 28,26 | 28,26 | 27,63 | 27,86 | -1,73% | - |
| 10.06.2026 | 28,35 | 28,65 | 28,05 | 28,35 | 0,11% | - |
| 09.06.2026 | 29,09 | 29,09 | 27,84 | 28,32 | -2,66% | - |
| 08.06.2026 | 28,53 | 29,16 | 28,49 | 29,10 | -0,38% | - |
| 05.06.2026 | 28,90 | 29,50 | 28,90 | 29,21 | 1,74% | - |
| 04.06.2026 | 28,93 | 28,93 | 28,56 | 28,71 | -1,53% | - |
| 03.06.2026 | 27,82 | 29,18 | 27,82 | 29,15 | 6,45% | 277,00 |
| 02.06.2026 | 27,65 | 27,83 | 27,20 | 27,39 | -0,63% | 25,00 |
| 01.06.2026 | 27,99 | 27,99 | 27,33 | 27,56 | -1,25% | 30,00 |
| 29.05.2026 | 28,31 | 28,43 | 27,90 | 27,91 | -2,67% | 45,00 |
| 28.05.2026 | 28,31 | 28,78 | 27,87 | 28,68 | 1,68% | 212,00 |
| 27.05.2026 | 28,19 | 28,45 | 28,17 | 28,20 | 0,88% | - |
| 26.05.2026 | 27,60 | 28,19 | 27,20 | 27,96 | 2,66% | - |
| 25.05.2026 | 27,37 | 27,64 | 27,06 | 27,23 | 1,00% | - |
| 22.05.2026 | 26,98 | 27,12 | 26,89 | 26,96 | -0,53% | - |
| 21.05.2026 | 27,25 | 27,25 | 26,73 | 27,11 | 1,36% | - |
| 20.05.2026 | 26,66 | 27,35 | 26,60 | 26,74 | -2,05% | - |
| 19.05.2026 | 27,59 | 27,59 | 27,13 | 27,30 | -1,05% | 25,00 |
| 18.05.2026 | 28,47 | 28,47 | 27,25 | 27,59 | -3,73% | - |
| 15.05.2026 | 28,79 | 28,79 | 27,74 | 28,66 | -1,02% | - |
| 14.05.2026 | 28,61 | 29,09 | 28,41 | 28,96 | 1,28% | - |
| 13.05.2026 | 28,99 | 29,03 | 28,14 | 28,59 | -0,09% | - |
| 12.05.2026 | 30,31 | 30,64 | 28,31 | 28,62 | -6,67% | - |
| 11.05.2026 | 31,23 | 31,23 | 30,47 | 30,66 | -0,62% | 11,00 |
| 08.05.2026 | 30,50 | 31,19 | 29,72 | 30,85 | 3,84% | - |
| 07.05.2026 | 29,77 | 30,19 | 29,69 | 29,71 | -0,75% | - |
| 06.05.2026 | 29,78 | 29,96 | 29,78 | 29,94 | 0,32% | - |
| 05.05.2026 | 29,84 | 29,85 | 29,84 | 29,84 | 0,49% | - |
| 04.05.2026 | 30,09 | 30,09 | 29,67 | 29,70 | -0,39% | - |
| 30.04.2026 | 29,85 | 30,00 | 28,87 | 29,81 | -0,02% | - |
| 29.04.2026 | 29,84 | 29,95 | 29,80 | 29,82 | -1,18% | - |
| 28.04.2026 | 30,39 | 30,54 | 29,99 | 30,17 | 3,43% | - |
| 27.04.2026 | 29,45 | 29,49 | 28,87 | 29,17 | -0,15% | - |
| 24.04.2026 | 29,16 | 29,62 | 28,66 | 29,22 | -1,91% | - |
| 23.04.2026 | 29,36 | 29,79 | 29,20 | 29,79 | 3,19% | - |
| 22.04.2026 | 29,22 | 29,22 | 28,63 | 28,87 | -1,28% | - |
| 21.04.2026 | 29,32 | 29,73 | 29,17 | 29,24 | 0,91% | - |
| 20.04.2026 | 29,31 | 29,57 | 28,97 | 28,98 | -1,02% | - |
| 17.04.2026 | 28,76 | 29,58 | 28,49 | 29,28 | -1,35% | - |
| 16.04.2026 | 29,76 | 29,98 | 29,46 | 29,68 | -2,55% | - |
| 15.04.2026 | 30,52 | 30,52 | 30,13 | 30,45 | 0,38% | - |
| 14.04.2026 | 29,95 | 30,35 | 29,88 | 30,34 | 0,10% | - |
| 13.04.2026 | 30,65 | 30,82 | 30,14 | 30,31 | -1,25% | - |
| 10.04.2026 | 30,65 | 31,01 | 30,45 | 30,69 | 0,99% | - |
| 09.04.2026 | 30,78 | 30,94 | 30,27 | 30,39 | -2,39% | - |
| 08.04.2026 | 30,86 | 31,37 | 30,63 | 31,14 | 8,01% | - |
| 07.04.2026 | 28,79 | 29,04 | 28,30 | 28,83 | -1,62% | - |
| 02.04.2026 | 30,10 | 30,10 | 29,10 | 29,30 | -2,01% | - |
| 01.04.2026 | 29,70 | 30,00 | 29,70 | 29,90 | 3,46% | - |
| 31.03.2026 | 28,90 | 29,10 | 28,60 | 28,90 | 1,76% | - |
| 30.03.2026 | 28,30 | 28,80 | 28,20 | 28,40 | -4,38% | - |
| 27.03.2026 | 29,60 | 30,10 | 28,70 | 29,70 | 0,00% | - |
| 26.03.2026 | 29,70 | 30,50 | 29,70 | 29,70 | -1,33% | - |
| 25.03.2026 | 30,40 | 31,50 | 29,90 | 30,10 | 0,67% | - |
| 24.03.2026 | 29,00 | 29,90 | 29,00 | 29,90 | 3,46% | - |
| 23.03.2026 | 29,30 | 29,30 | 27,70 | 28,90 | -2,03% | - |
| 20.03.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,34% | - |
| 19.03.2026 | 30,60 | 30,60 | 29,10 | 29,40 | -4,55% | - |
| 18.03.2026 | 31,30 | 31,30 | 30,70 | 30,80 | -0,65% | - |
| 17.03.2026 | 31,90 | 31,90 | 29,90 | 31,00 | -1,59% | 1,00 |
| 16.03.2026 | 32,30 | 32,30 | 30,50 | 31,50 | -3,37% | - |
| 13.03.2026 | 32,20 | 33,70 | 32,10 | 32,60 | 0,00% | - |
| 12.03.2026 | 33,10 | 33,10 | 32,50 | 32,60 | -2,69% | - |
| 11.03.2026 | 31,30 | 34,10 | 31,30 | 33,50 | 2,76% | - |
| 10.03.2026 | 31,30 | 33,70 | 31,30 | 32,60 | 3,49% | - |
| 09.03.2026 | 30,70 | 31,70 | 29,70 | 31,50 | -2,78% | 23,00 |
| 06.03.2026 | 32,70 | 33,50 | 32,40 | 32,40 | -2,70% | - |
| 05.03.2026 | 33,50 | 33,80 | 32,90 | 33,30 | -1,19% | - |
| 04.03.2026 | 32,70 | 33,70 | 32,00 | 33,70 | -2,60% | 271,00 |
| 03.03.2026 | 37,50 | 37,50 | 33,30 | 34,60 | -7,24% | 84,00 |
| 02.03.2026 | 38,00 | 38,00 | 36,30 | 37,30 | -2,36% | - |
| 27.02.2026 | 37,10 | 42,80 | 37,10 | 38,20 | 2,41% | - |
| 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% | - |