23,125€
-1,62%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,51 | 23,51 | 22,93 | 23,11 | -1,70% | - |
| 19.12.2024 | 23,47 | 24,01 | 23,31 | 23,51 | 0,17% | - |
| 18.12.2024 | 23,12 | 23,73 | 23,12 | 23,47 | 1,51% | - |
| 17.12.2024 | 23,63 | 23,65 | 23,03 | 23,12 | -2,16% | - |
| 16.12.2024 | 23,75 | 23,79 | 23,52 | 23,63 | -0,53% | 100,00 |
| 13.12.2024 | 24,08 | 24,08 | 23,67 | 23,75 | -1,35% | - |
| 12.12.2024 | 24,06 | 24,13 | 23,83 | 24,08 | 0,05% | - |
| 11.12.2024 | 24,12 | 24,17 | 23,90 | 24,06 | -0,25% | - |
| 10.12.2024 | 24,15 | 24,24 | 23,85 | 24,12 | -0,07% | - |
| 09.12.2024 | 24,15 | 24,28 | 24,03 | 24,14 | -0,02% | - |
| 06.12.2024 | 24,13 | 24,34 | 23,84 | 24,15 | 0,07% | - |
| 05.12.2024 | 24,12 | 24,54 | 23,99 | 24,13 | 0,05% | 102,00 |
| 04.12.2024 | 24,99 | 24,99 | 23,72 | 24,12 | -3,51% | - |
| 03.12.2024 | 24,90 | 25,13 | 24,71 | 24,99 | 1,55% | - |
| 02.12.2024 | 23,97 | 24,86 | 23,97 | 24,61 | 2,67% | - |
| 29.11.2024 | 23,31 | 24,18 | 23,31 | 23,97 | 2,85% | - |
| 28.11.2024 | 23,39 | 23,39 | 23,23 | 23,31 | -0,34% | 10,00 |
| 27.11.2024 | 23,38 | 23,39 | 23,12 | 23,39 | 0,01% | - |
| 26.11.2024 | 23,65 | 23,65 | 23,14 | 23,38 | -1,12% | - |
| 25.11.2024 | 23,66 | 23,77 | 23,33 | 23,65 | -0,03% | - |
| 22.11.2024 | 23,70 | 23,78 | 23,50 | 23,66 | -0,40% | - |
| 21.11.2024 | 22,71 | 23,89 | 22,71 | 23,75 | 4,57% | - |
| 20.11.2024 | 23,33 | 23,33 | 22,48 | 22,71 | -2,64% | - |
| 19.11.2024 | 22,92 | 23,65 | 22,92 | 23,33 | 1,80% | - |
| 18.11.2024 | 23,18 | 23,18 | 22,77 | 22,92 | -1,15% | - |
| 15.11.2024 | 22,52 | 23,23 | 22,33 | 23,18 | 2,95% | - |
| 14.11.2024 | 21,27 | 22,69 | 21,21 | 22,52 | 5,87% | - |
| 13.11.2024 | 21,30 | 21,51 | 21,11 | 21,27 | -0,14% | - |
| 12.11.2024 | 21,14 | 21,32 | 20,85 | 21,30 | 0,76% | 7,00 |
| 11.11.2024 | 21,06 | 21,21 | 20,62 | 21,14 | 0,40% | - |
| 08.11.2024 | 21,20 | 21,20 | 20,62 | 21,06 | -0,70% | - |
| 07.11.2024 | 20,96 | 21,49 | 20,75 | 21,20 | 1,17% | - |
| 06.11.2024 | 20,76 | 21,26 | 20,61 | 20,96 | 6,23% | 190,00 |
| 05.11.2024 | 19,67 | 19,92 | 19,38 | 19,73 | 0,29% | - |
| 04.11.2024 | 19,65 | 19,83 | 19,48 | 19,67 | 0,11% | - |
| 01.11.2024 | 19,05 | 19,85 | 18,77 | 19,65 | 3,17% | - |
| 31.10.2024 | 19,34 | 19,50 | 18,97 | 19,05 | -1,44% | - |
| 30.10.2024 | 19,06 | 19,61 | 19,06 | 19,33 | 1,42% | - |
| 29.10.2024 | 18,79 | 19,36 | 18,65 | 19,06 | 1,40% | - |
| 28.10.2024 | 18,88 | 18,91 | 18,03 | 18,79 | -0,47% | - |
| 25.10.2024 | 18,81 | 19,07 | 18,79 | 18,88 | 0,39% | - |
| 24.10.2024 | 18,73 | 18,92 | 18,73 | 18,81 | 0,39% | 9,00 |
| 23.10.2024 | 18,84 | 18,92 | 18,59 | 18,73 | -3,09% | - |
| 22.10.2024 | 19,56 | 19,56 | 19,11 | 19,33 | -1,18% | - |
| 21.10.2024 | 19,78 | 19,78 | 19,37 | 19,56 | -1,12% | - |
| 18.10.2024 | 19,62 | 19,84 | 19,62 | 19,78 | 0,83% | - |
| 17.10.2024 | 19,25 | 19,91 | 19,25 | 19,62 | 1,94% | - |
| 16.10.2024 | 19,06 | 19,34 | 19,03 | 19,25 | 1,54% | - |
| 15.10.2024 | 19,01 | 19,26 | 18,77 | 18,96 | -1,02% | - |
| 14.10.2024 | 19,00 | 19,35 | 19,00 | 19,15 | -0,68% | - |
| 11.10.2024 | 18,82 | 19,42 | 18,63 | 19,28 | 3,15% | - |
| 10.10.2024 | 18,57 | 18,69 | 18,32 | 18,69 | 0,67% | - |
| 09.10.2024 | 18,48 | 18,69 | 18,37 | 18,57 | -1,54% | - |
| 08.10.2024 | 18,65 | 19,00 | 18,56 | 18,86 | -1,97% | - |
| 07.10.2024 | 19,09 | 19,26 | 18,72 | 19,24 | 2,59% | - |
| 04.10.2024 | 18,21 | 18,77 | 18,21 | 18,75 | 2,99% | - |
| 03.10.2024 | 18,66 | 18,66 | 17,88 | 18,21 | -2,44% | - |
| 02.10.2024 | 18,76 | 18,82 | 18,47 | 18,66 | -0,51% | - |
| 01.10.2024 | 18,59 | 18,87 | 18,38 | 18,76 | 0,93% | - |
| 30.09.2024 | 17,76 | 18,73 | 17,76 | 18,59 | 4,66% | - |
| 27.09.2024 | 18,38 | 18,38 | 16,86 | 17,76 | -3,37% | - |
| 26.09.2024 | 17,76 | 18,38 | 17,74 | 18,38 | 2,96% | - |
| 25.09.2024 | 18,31 | 18,31 | 17,54 | 17,85 | -2,54% | - |
| 24.09.2024 | 18,08 | 18,36 | 17,89 | 18,31 | -1,15% | - |
| 23.09.2024 | 18,49 | 18,69 | 18,24 | 18,53 | 0,39% | - |
| 20.09.2024 | 17,98 | 18,68 | 17,98 | 18,45 | 2,64% | - |
| 19.09.2024 | 17,69 | 18,38 | 17,59 | 17,98 | 1,67% | 550,00 |
| 18.09.2024 | 17,53 | 17,81 | 17,46 | 17,69 | -0,65% | - |
| 17.09.2024 | 18,02 | 18,02 | 17,31 | 17,80 | -1,23% | - |
| 16.09.2024 | 18,04 | 18,09 | 17,93 | 18,02 | -0,11% | - |
| 13.09.2024 | 18,09 | 18,14 | 17,87 | 18,04 | -0,24% | - |
| 12.09.2024 | 17,94 | 18,16 | 17,71 | 18,09 | -0,36% | - |
| 11.09.2024 | 17,99 | 18,37 | 17,60 | 18,15 | 0,91% | - |
| 10.09.2024 | 18,04 | 373,05 | 17,61 | 17,99 | -0,32% | - |
| 09.09.2024 | 17,91 | 18,12 | 17,88 | 18,04 | -1,29% | - |
| 06.09.2024 | 18,33 | 18,52 | 17,86 | 18,28 | -2,36% | - |
| 05.09.2024 | 18,53 | 18,77 | 18,53 | 18,72 | 1,04% | - |
| 04.09.2024 | 19,06 | 19,06 | 18,40 | 18,53 | -2,80% | - |
| 03.09.2024 | 19,30 | 19,45 | 18,87 | 19,06 | 0,59% | - |
| 02.09.2024 | 18,91 | 18,98 | 18,81 | 18,95 | 0,19% | - |
| 30.08.2024 | 18,75 | 18,91 | 18,60 | 18,91 | 0,88% | - |
| 29.08.2024 | 18,72 | 18,89 | 18,59 | 18,75 | 0,15% | - |
| 28.08.2024 | 18,63 | 18,81 | 18,57 | 18,72 | 0,48% | - |
| 27.08.2024 | 18,60 | 18,70 | 18,51 | 18,63 | 0,16% | - |
| 26.08.2024 | 19,04 | 19,25 | 18,51 | 18,60 | 0,25% | - |
| 22.08.2024 | 19,25 | 19,25 | 18,55 | 18,55 | -2,11% | - |
| 21.08.2024 | 19,25 | 19,25 | 18,84 | 18,95 | -1,53% | - |
| 20.08.2024 | 19,25 | 19,25 | 18,88 | 19,25 | 0,00% | - |
| 19.08.2024 | 19,14 | 19,35 | 19,10 | 19,25 | 0,58% | - |
| 16.08.2024 | 19,20 | 19,26 | 18,96 | 19,14 | -0,31% | - |
| 15.08.2024 | 18,70 | 19,25 | 18,63 | 19,20 | 5,09% | - |
| 14.08.2024 | 18,08 | 18,29 | 17,93 | 18,27 | 1,01% | - |
| 13.08.2024 | 17,78 | 18,14 | 17,60 | 18,08 | 1,73% | - |
| 12.08.2024 | 17,64 | 17,92 | 17,37 | 17,78 | 0,79% | - |
| 09.08.2024 | 17,34 | 17,76 | 17,22 | 17,64 | 1,71% | - |
| 08.08.2024 | 17,28 | 17,44 | 16,91 | 17,34 | 0,36% | - |
| 07.08.2024 | 17,97 | 18,00 | 17,24 | 17,28 | 4,41% | - |
| 06.08.2024 | 16,20 | 16,76 | 15,85 | 16,55 | -4,90% | - |
| 05.08.2024 | 15,94 | 17,81 | 15,31 | 17,40 | -5,75% | 9,00 |
| 02.08.2024 | 20,56 | 20,56 | 18,17 | 18,46 | -10,19% | - |