27,940€
-2,16%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,66 | 28,66 | 27,53 | 28,11 | -1,58% | - |
| 30.09.2025 | 28,59 | 28,91 | 28,30 | 28,56 | -0,10% | - |
| 29.09.2025 | 28,24 | 28,79 | 28,18 | 28,59 | -1,01% | - |
| 26.09.2025 | 28,93 | 29,13 | 28,72 | 28,88 | 0,48% | - |
| 25.09.2025 | 28,65 | 28,99 | 28,58 | 28,74 | 0,61% | - |
| 24.09.2025 | 28,36 | 29,02 | 28,36 | 28,57 | 1,18% | 10,00 |
| 23.09.2025 | 28,22 | 28,40 | 28,17 | 28,23 | -0,33% | - |
| 22.09.2025 | 27,87 | 28,34 | 27,87 | 28,33 | 0,97% | 1.300,00 |
| 19.09.2025 | 27,46 | 28,17 | 27,46 | 28,05 | 1,37% | - |
| 18.09.2025 | 27,43 | 27,76 | 27,14 | 27,67 | 1,31% | - |
| 17.09.2025 | 27,51 | 27,55 | 27,07 | 27,32 | -0,25% | 2.000,00 |
| 16.09.2025 | 28,07 | 28,07 | 27,35 | 27,38 | -2,48% | - |
| 15.09.2025 | 28,13 | 28,15 | 28,06 | 28,08 | -0,45% | - |
| 12.09.2025 | 28,10 | 28,23 | 27,88 | 28,21 | 0,59% | - |
| 11.09.2025 | 28,47 | 28,47 | 27,84 | 28,04 | -1,54% | - |
| 10.09.2025 | 27,93 | 28,58 | 27,93 | 28,48 | 1,83% | - |
| 09.09.2025 | 28,33 | 28,33 | 27,32 | 27,97 | -1,83% | - |
| 08.09.2025 | 28,09 | 28,59 | 28,00 | 28,49 | 1,41% | - |
| 05.09.2025 | 27,86 | 28,41 | 27,81 | 28,09 | 0,25% | - |
| 04.09.2025 | 27,00 | 28,05 | 27,00 | 28,02 | 3,58% | - |
| 03.09.2025 | 27,87 | 27,87 | 26,74 | 27,06 | -2,35% | - |
| 02.09.2025 | 27,82 | 27,96 | 27,55 | 27,71 | -0,67% | - |
| 01.09.2025 | 28,11 | 28,11 | 27,71 | 27,89 | -0,78% | 708,00 |
| 29.08.2025 | 28,34 | 28,89 | 28,06 | 28,11 | -0,95% | 2.400,00 |
| 28.08.2025 | 28,13 | 28,74 | 28,13 | 28,38 | 0,70% | - |
| 27.08.2025 | 28,22 | 28,22 | 27,98 | 28,19 | -0,55% | - |
| 26.08.2025 | 28,18 | 28,35 | 28,02 | 28,34 | 1,01% | 4,00 |
| 25.08.2025 | 28,13 | 28,19 | 27,98 | 28,06 | -1,15% | - |
| 22.08.2025 | 27,72 | 28,50 | 27,72 | 28,39 | 2,31% | - |
| 21.08.2025 | 27,96 | 27,96 | 27,61 | 27,75 | -0,58% | - |
| 20.08.2025 | 27,68 | 28,09 | 27,64 | 27,91 | 1,02% | - |
| 19.08.2025 | 28,16 | 28,16 | 27,51 | 27,63 | -2,13% | - |
| 18.08.2025 | 28,98 | 28,98 | 28,05 | 28,23 | -2,20% | - |
| 15.08.2025 | 27,64 | 28,95 | 27,64 | 28,86 | 3,86% | 6,00 |
| 14.08.2025 | 26,98 | 27,91 | 26,98 | 27,79 | 2,87% | 1.000,00 |
| 13.08.2025 | 27,26 | 27,39 | 26,93 | 27,01 | -1,00% | 2.400,00 |
| 12.08.2025 | 26,35 | 27,66 | 26,35 | 27,29 | 3,81% | 1.985,00 |
| 11.08.2025 | 26,32 | 26,51 | 26,06 | 26,28 | -0,28% | - |
| 08.08.2025 | 26,29 | 26,66 | 26,29 | 26,36 | 0,05% | 290,00 |
| 07.08.2025 | 26,14 | 26,55 | 26,04 | 26,35 | 0,80% | - |
| 06.08.2025 | 25,61 | 26,20 | 25,61 | 26,14 | 2,37% | - |
| 05.08.2025 | 25,22 | 25,90 | 25,22 | 25,53 | 0,60% | - |
| 04.08.2025 | 25,31 | 25,57 | 24,98 | 25,38 | 0,17% | - |
| 01.08.2025 | 26,14 | 26,14 | 25,21 | 25,34 | -3,16% | 3.930,00 |
| 31.07.2025 | 25,65 | 26,33 | 25,65 | 26,16 | 2,03% | - |
| 30.07.2025 | 25,46 | 25,82 | 25,45 | 25,64 | 1,06% | 200,00 |
| 29.07.2025 | 25,35 | 25,57 | 24,97 | 25,37 | 0,23% | - |
| 28.07.2025 | 26,00 | 26,00 | 25,15 | 25,32 | -2,63% | 700,00 |
| 25.07.2025 | 26,26 | 26,26 | 25,91 | 26,00 | -0,35% | - |
| 24.07.2025 | 25,73 | 26,55 | 25,73 | 26,09 | 0,62% | - |
| 23.07.2025 | 25,48 | 26,00 | 25,17 | 25,93 | 7,34% | 847,00 |
| 22.07.2025 | 23,92 | 24,32 | 23,92 | 24,16 | 1,10% | - |
| 21.07.2025 | 23,82 | 24,01 | 23,80 | 23,90 | 0,71% | - |
| 18.07.2025 | 23,92 | 23,97 | 23,66 | 23,73 | -1,13% | 1,00 |
| 17.07.2025 | 23,60 | 24,09 | 23,60 | 24,00 | 1,74% | - |
| 16.07.2025 | 23,65 | 23,65 | 23,11 | 23,59 | -0,16% | - |
| 15.07.2025 | 23,53 | 23,80 | 23,53 | 23,63 | 0,15% | - |
| 14.07.2025 | 23,65 | 23,68 | 23,47 | 23,59 | -0,24% | - |
| 11.07.2025 | 23,39 | 24,00 | 23,39 | 23,65 | 0,98% | - |
| 10.07.2025 | 23,19 | 23,47 | 23,19 | 23,42 | 0,71% | - |
| 09.07.2025 | 23,01 | 23,29 | 22,95 | 23,26 | 0,65% | - |
| 08.07.2025 | 23,04 | 23,18 | 22,85 | 23,11 | 0,59% | 2,00 |
| 07.07.2025 | 23,77 | 23,77 | 22,91 | 22,97 | -3,26% | - |
| 04.07.2025 | 23,63 | 23,92 | 23,63 | 23,75 | -0,46% | - |
| 03.07.2025 | 23,48 | 23,86 | 23,40 | 23,86 | 1,80% | - |
| 02.07.2025 | 23,58 | 23,62 | 23,36 | 23,43 | -0,04% | - |
| 01.07.2025 | 23,47 | 23,80 | 23,43 | 23,44 | 0,40% | - |
| 30.06.2025 | 23,63 | 23,67 | 23,26 | 23,35 | -1,92% | - |
| 27.06.2025 | 24,07 | 24,07 | 23,36 | 23,81 | -0,93% | - |
| 26.06.2025 | 23,45 | 24,03 | 23,44 | 24,03 | 2,53% | - |
| 25.06.2025 | 24,11 | 24,11 | 23,42 | 23,44 | -2,55% | - |
| 24.06.2025 | 23,65 | 24,30 | 23,62 | 24,05 | 3,05% | - |
| 23.06.2025 | 23,33 | 23,35 | 22,97 | 23,34 | 0,15% | - |
| 20.06.2025 | 23,63 | 23,71 | 23,23 | 23,30 | -1,24% | - |
| 19.06.2025 | 23,50 | 23,92 | 23,50 | 23,60 | 0,48% | 2.110,00 |
| 18.06.2025 | 23,63 | 23,85 | 23,28 | 23,48 | -0,15% | - |
| 17.06.2025 | 23,72 | 23,75 | 23,44 | 23,52 | -1,21% | - |
| 16.06.2025 | 23,38 | 23,99 | 23,29 | 23,81 | 1,48% | 4.840,00 |
| 13.06.2025 | 24,00 | 24,00 | 23,34 | 23,46 | -2,26% | 25,00 |
| 12.06.2025 | 23,73 | 24,08 | 23,73 | 24,00 | 1,37% | - |
| 11.06.2025 | 23,85 | 24,05 | 23,63 | 23,68 | -1,11% | - |
| 10.06.2025 | 24,02 | 24,28 | 23,74 | 23,94 | -2,16% | - |
| 09.06.2025 | 24,13 | 24,69 | 24,13 | 24,47 | 0,75% | - |
| 06.06.2025 | 23,76 | 24,42 | 23,76 | 24,29 | 2,32% | - |
| 05.06.2025 | 24,35 | 24,35 | 23,58 | 23,74 | -1,96% | 30,00 |
| 04.06.2025 | 24,28 | 24,37 | 24,15 | 24,21 | -0,76% | - |
| 03.06.2025 | 24,67 | 24,67 | 24,02 | 24,40 | -0,47% | - |
| 02.06.2025 | 24,60 | 24,60 | 24,16 | 24,51 | 0,20% | - |
| 30.05.2025 | 24,41 | 24,64 | 24,29 | 24,46 | 0,20% | - |
| 29.05.2025 | 24,77 | 24,77 | 24,16 | 24,41 | -1,09% | 5,00 |
| 28.05.2025 | 24,48 | 24,69 | 24,29 | 24,68 | 0,80% | - |
| 27.05.2025 | 24,24 | 24,64 | 24,18 | 24,49 | 1,15% | 77,00 |
| 26.05.2025 | 23,88 | 24,26 | 23,88 | 24,21 | 1,39% | - |
| 23.05.2025 | 23,91 | 24,01 | 23,65 | 23,88 | -0,22% | - |
| 22.05.2025 | 23,40 | 24,11 | 23,40 | 23,93 | 1,13% | - |
| 21.05.2025 | 23,55 | 24,12 | 23,52 | 23,66 | 0,80% | 616,00 |
| 20.05.2025 | 22,76 | 23,67 | 22,76 | 23,47 | 2,79% | - |
| 19.05.2025 | 22,98 | 22,98 | 22,25 | 22,84 | -0,70% | - |
| 16.05.2025 | 22,96 | 23,07 | 22,56 | 23,00 | -0,09% | - |
| 15.05.2025 | 23,12 | 23,17 | 22,78 | 23,02 | -0,83% | - |