19,406€
-13,90%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,52 | 22,52 | 19,33 | 19,43 | -13,81% | - |
| 03.04.2025 | 24,74 | 24,74 | 22,25 | 22,54 | -9,60% | 1.250,00 |
| 02.04.2025 | 24,97 | 25,07 | 24,38 | 24,94 | -0,60% | 500,00 |
| 01.04.2025 | 25,06 | 25,68 | 24,51 | 25,09 | -1,00% | - |
| 31.03.2025 | 25,50 | 25,50 | 24,60 | 25,34 | -0,72% | 200,00 |
| 28.03.2025 | 26,30 | 26,30 | 25,36 | 25,52 | -5,66% | 1.000,00 |
| 27.03.2025 | 26,91 | 27,26 | 26,65 | 27,05 | 1,22% | - |
| 26.03.2025 | 26,89 | 27,10 | 26,67 | 26,73 | -1,26% | - |
| 25.03.2025 | 27,13 | 27,13 | 26,57 | 27,07 | -0,93% | 20,00 |
| 24.03.2025 | 27,58 | 27,58 | 26,93 | 27,32 | -0,74% | 300,00 |
| 21.03.2025 | 26,90 | 27,70 | 26,90 | 27,53 | 2,80% | 4,00 |
| 20.03.2025 | 26,85 | 27,06 | 26,55 | 26,78 | -0,70% | - |
| 19.03.2025 | 26,32 | 27,19 | 26,32 | 26,97 | 2,75% | - |
| 18.03.2025 | 26,41 | 26,42 | 26,14 | 26,25 | -0,74% | 30,00 |
| 17.03.2025 | 26,34 | 26,52 | 26,04 | 26,44 | 0,37% | - |
| 14.03.2025 | 25,78 | 26,62 | 25,78 | 26,34 | 2,86% | - |
| 13.03.2025 | 25,28 | 25,87 | 25,28 | 25,61 | 0,74% | - |
| 12.03.2025 | 24,14 | 25,58 | 24,14 | 25,42 | 6,26% | 1.315,00 |
| 11.03.2025 | 25,68 | 25,68 | 23,89 | 23,93 | -7,00% | 250,00 |
| 10.03.2025 | 26,34 | 26,34 | 25,47 | 25,73 | -2,33% | 50,00 |
| 07.03.2025 | 26,44 | 26,57 | 25,78 | 26,34 | -0,37% | 250,00 |
| 06.03.2025 | 26,31 | 26,87 | 26,21 | 26,44 | -0,22% | 689,00 |
| 05.03.2025 | 26,18 | 26,55 | 26,07 | 26,50 | 2,01% | 6,00 |
| 04.03.2025 | 26,81 | 27,37 | 25,90 | 25,97 | -3,12% | - |
| 03.03.2025 | 26,80 | 27,33 | 26,62 | 26,81 | -0,81% | - |
| 28.02.2025 | 27,35 | 27,35 | 26,58 | 27,03 | -1,18% | - |
| 27.02.2025 | 26,70 | 27,36 | 26,70 | 27,35 | 2,60% | - |
| 26.02.2025 | 26,68 | 26,92 | 26,60 | 26,66 | -1,35% | - |
| 25.02.2025 | 26,90 | 27,38 | 26,90 | 27,03 | 0,70% | - |
| 24.02.2025 | 27,13 | 27,26 | 26,79 | 26,84 | -1,09% | 50,00 |
| 21.02.2025 | 27,78 | 27,78 | 26,88 | 27,13 | -1,85% | 2,00 |
| 20.02.2025 | 28,30 | 28,30 | 27,48 | 27,65 | -1,82% | 100,00 |
| 19.02.2025 | 27,85 | 28,26 | 27,85 | 28,16 | 1,20% | - |
| 18.02.2025 | 27,53 | 27,93 | 27,53 | 27,82 | 1,09% | 8,00 |
| 17.02.2025 | 27,10 | 27,54 | 27,10 | 27,52 | 1,67% | - |
| 14.02.2025 | 26,78 | 27,15 | 26,78 | 27,07 | 0,90% | - |
| 13.02.2025 | 26,04 | 26,89 | 26,04 | 26,83 | 2,61% | 2.500,00 |
| 12.02.2025 | 26,79 | 26,94 | 25,97 | 26,15 | -3,04% | 1.002,00 |
| 11.02.2025 | 26,90 | 27,26 | 26,69 | 26,97 | 0,16% | 1.000,00 |
| 10.02.2025 | 26,62 | 26,95 | 26,46 | 26,92 | 1,16% | - |
| 07.02.2025 | 26,92 | 26,92 | 26,20 | 26,61 | -1,02% | - |
| 06.02.2025 | 26,89 | 27,04 | 26,54 | 26,89 | -0,36% | - |
| 05.02.2025 | 26,63 | 27,15 | 26,42 | 26,99 | 0,62% | 2.171,00 |
| 04.02.2025 | 26,79 | 26,87 | 26,38 | 26,82 | -0,39% | 415,00 |
| 03.02.2025 | 26,57 | 27,04 | 26,13 | 26,92 | 1,47% | - |
| 31.01.2025 | 26,78 | 27,30 | 26,18 | 26,53 | -1,04% | 232,00 |
| 30.01.2025 | 26,51 | 26,88 | 26,51 | 26,81 | 1,66% | - |
| 29.01.2025 | 25,75 | 26,59 | 25,65 | 26,38 | 1,73% | 6,00 |
| 28.01.2025 | 25,61 | 26,01 | 25,42 | 25,93 | 5,34% | 39,00 |
| 27.01.2025 | 24,39 | 25,02 | 24,39 | 24,61 | 1,01% | - |
| 24.01.2025 | 24,45 | 24,58 | 24,31 | 24,37 | -0,32% | 72,00 |
| 23.01.2025 | 24,27 | 24,45 | 24,12 | 24,45 | 0,20% | - |
| 22.01.2025 | 24,57 | 24,73 | 24,16 | 24,40 | -1,22% | - |
| 21.01.2025 | 24,61 | 24,72 | 24,44 | 24,70 | 0,41% | - |
| 20.01.2025 | 24,48 | 24,93 | 24,41 | 24,60 | -0,27% | - |
| 17.01.2025 | 24,87 | 25,02 | 24,21 | 24,67 | -0,09% | 80,00 |
| 16.01.2025 | 24,84 | 24,98 | 24,54 | 24,69 | -0,51% | - |
| 15.01.2025 | 23,60 | 25,11 | 23,60 | 24,82 | 5,04% | - |
| 14.01.2025 | 24,41 | 24,41 | 23,53 | 23,63 | -3,13% | - |
| 13.01.2025 | 24,11 | 24,58 | 24,07 | 24,39 | 1,27% | - |
| 10.01.2025 | 24,21 | 24,21 | 23,71 | 24,08 | -1,46% | - |
| 09.01.2025 | 24,82 | 24,82 | 24,30 | 24,44 | -1,24% | - |
| 08.01.2025 | 24,31 | 24,77 | 24,28 | 24,75 | 2,42% | 80,00 |
| 07.01.2025 | 23,82 | 24,42 | 23,82 | 24,16 | 0,97% | 50,00 |
| 06.01.2025 | 24,54 | 24,54 | 23,81 | 23,93 | -2,70% | - |
| 03.01.2025 | 24,01 | 24,65 | 23,82 | 24,60 | 2,55% | - |
| 02.01.2025 | 23,53 | 24,03 | 23,40 | 23,98 | 2,49% | 4,00 |
| 30.12.2024 | 23,60 | 23,61 | 23,39 | 23,40 | -0,29% | - |
| 27.12.2024 | 23,19 | 23,74 | 23,19 | 23,47 | 1,22% | - |
| 23.12.2024 | 23,13 | 23,31 | 23,06 | 23,19 | 0,35% | 50,00 |
| 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% | - |