24,125€
1,64%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 22,90 | 23,43 | 22,90 | 23,21 | 0,43% | 500,00 |
| 13.05.2025 | 23,04 | 23,27 | 22,81 | 23,11 | -0,10% | - |
| 12.05.2025 | 22,33 | 23,18 | 22,21 | 23,13 | 3,31% | - |
| 09.05.2025 | 21,62 | 22,59 | 21,62 | 22,39 | 2,21% | - |
| 08.05.2025 | 21,59 | 21,99 | 21,55 | 21,91 | 0,68% | - |
| 07.05.2025 | 21,51 | 21,80 | 21,17 | 21,76 | 1,72% | - |
| 06.05.2025 | 21,44 | 21,63 | 21,30 | 21,39 | -0,91% | 204,00 |
| 05.05.2025 | 21,33 | 21,68 | 21,07 | 21,59 | 1,21% | - |
| 02.05.2025 | 22,11 | 22,11 | 20,67 | 21,33 | -3,48% | 89,00 |
| 30.04.2025 | 22,33 | 22,33 | 21,53 | 22,10 | -0,89% | - |
| 29.04.2025 | 21,90 | 22,41 | 21,83 | 22,30 | 1,76% | - |
| 28.04.2025 | 21,64 | 21,94 | 21,55 | 21,91 | 1,41% | - |
| 25.04.2025 | 21,64 | 21,64 | 21,15 | 21,61 | -0,14% | - |
| 24.04.2025 | 21,45 | 21,78 | 21,06 | 21,64 | 0,86% | - |
| 23.04.2025 | 20,85 | 21,69 | 20,85 | 21,45 | 2,89% | 2.000,00 |
| 22.04.2025 | 21,13 | 21,13 | 20,55 | 20,85 | -1,42% | - |
| 17.04.2025 | 20,29 | 21,73 | 20,29 | 21,15 | 4,41% | 100,00 |
| 16.04.2025 | 20,98 | 20,98 | 19,99 | 20,26 | -3,81% | 26,00 |
| 15.04.2025 | 20,60 | 21,36 | 20,60 | 21,06 | 1,92% | 380,00 |
| 14.04.2025 | 20,31 | 20,87 | 20,19 | 20,66 | 2,00% | - |
| 11.04.2025 | 20,53 | 20,53 | 19,55 | 20,26 | -1,31% | - |
| 10.04.2025 | 21,38 | 21,71 | 19,89 | 20,53 | -6,62% | 125,00 |
| 09.04.2025 | 20,39 | 22,02 | 19,35 | 21,98 | 7,82% | - |
| 08.04.2025 | 20,39 | 21,37 | 20,19 | 20,39 | 6,97% | 1.000,00 |
| 07.04.2025 | 18,20 | 19,40 | 17,75 | 19,06 | -1,67% | 1.003,00 |
| 04.04.2025 | 22,52 | 22,52 | 19,16 | 19,38 | -14,02% | - |
| 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% | - |