Mizuho Financial Group Inc.
[WKN: 200455 | ISIN: JP3885780001]
Aktienkurse
19,729€ 0,29%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid: Ask:

Aktienkurse zur Mizuho Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
01.08.2024 21,25 21,26 20,35 20,56 -2,73% -
31.07.2024 19,76 21,26 19,76 21,13 6,97% 4,00
30.07.2024 19,61 20,18 19,40 19,76 -2,03% -
29.07.2024 19,79 20,23 19,77 20,16 1,91% -
26.07.2024 19,51 19,81 19,50 19,79 1,42% -
25.07.2024 20,06 20,06 19,43 19,51 -2,76% -
24.07.2024 20,54 20,54 20,06 20,06 -2,30% -
23.07.2024 20,06 20,60 20,06 20,54 2,35% 17,00
22.07.2024 19,78 20,13 19,78 20,06 1,41% -
19.07.2024 20,12 20,12 19,75 19,78 -1,67% -
18.07.2024 19,94 20,31 19,94 20,12 0,91% -
17.07.2024 20,02 20,13 19,88 19,94 -0,40% -
16.07.2024 19,88 20,04 19,78 20,02 0,70% -
15.07.2024 19,87 19,93 19,83 19,88 0,04% -
12.07.2024 19,85 19,99 19,62 19,87 0,09% -
11.07.2024 20,04 20,14 19,82 19,85 -0,93% -
10.07.2024 19,61 20,07 19,61 20,04 2,19% -
09.07.2024 19,82 19,84 19,38 19,61 -1,03% -
08.07.2024 20,22 20,22 19,79 19,82 -2,00% -
05.07.2024 20,26 20,28 20,15 20,22 -0,20% -
04.07.2024 19,75 20,44 19,75 20,26 2,57% -
03.07.2024 20,08 20,08 19,73 19,75 -1,63% 2.000,00
02.07.2024 19,55 20,12 19,55 20,08 2,69% 495,00
01.07.2024 19,60 19,68 19,37 19,55 -0,12% 13,00
28.06.2024 19,26 19,72 19,26 19,58 1,64% -
27.06.2024 18,87 19,30 18,87 19,26 2,05% -
26.06.2024 18,92 19,17 18,78 18,87 -0,24% -
25.06.2024 18,24 19,09 18,24 18,92 3,71% -
24.06.2024 18,12 18,41 18,12 18,24 0,67% -
21.06.2024 18,08 18,25 18,08 18,12 0,24% -
20.06.2024 18,08 18,20 18,06 18,08 -0,01% -
19.06.2024 18,03 18,23 18,03 18,08 0,27% -
18.06.2024 18,12 18,12 17,87 18,03 -0,51% 100,00