47,100€
-1,87%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,70 | 47,70 | 47,50 | 47,60 | -0,83% | - |
| 08.09.2026 | 48,90 | 48,90 | 47,90 | 48,00 | -0,83% | 3.003,00 |
| 07.09.2026 | 47,90 | 48,60 | 47,80 | 48,40 | 0,21% | - |
| 04.09.2026 | 48,10 | 48,70 | 48,10 | 48,30 | 0,21% | - |
| 03.09.2026 | 48,50 | 48,50 | 47,70 | 48,20 | 1,26% | - |
| 02.09.2026 | 46,60 | 47,60 | 46,50 | 47,60 | 2,15% | - |
| 01.09.2026 | 46,70 | 47,10 | 46,50 | 46,60 | 0,22% | - |
| 31.08.2026 | 46,30 | 46,70 | 46,30 | 46,50 | 2,65% | 34,00 |
| 28.08.2026 | 45,70 | 46,10 | 45,20 | 45,30 | 0,89% | - |
| 27.08.2026 | 44,70 | 45,00 | 44,70 | 44,90 | 0,90% | - |
| 26.08.2026 | 44,90 | 44,90 | 44,50 | 44,50 | 0,45% | - |
| 25.08.2026 | 44,10 | 44,40 | 44,00 | 44,30 | 1,84% | - |
| 24.08.2026 | 43,70 | 43,70 | 43,50 | 43,50 | -0,23% | - |
| 21.08.2026 | 44,00 | 44,00 | 43,50 | 43,60 | 0,46% | 3,00 |
| 20.08.2026 | 43,50 | 43,60 | 43,40 | 43,40 | -2,03% | - |
| 19.08.2026 | 44,10 | 45,00 | 43,80 | 44,30 | -3,90% | 313,00 |
| 18.08.2026 | 46,30 | 46,60 | 46,00 | 46,10 | -1,07% | 3,00 |
| 17.08.2026 | 45,80 | 46,70 | 45,80 | 46,60 | -1,06% | 110,00 |
| 14.08.2026 | 47,10 | 47,30 | 46,90 | 47,10 | -1,26% | - |
| 13.08.2026 | 47,50 | 47,70 | 47,50 | 47,70 | 2,58% | - |
| 12.08.2026 | 46,10 | 46,80 | 46,10 | 46,50 | 3,56% | - |
| 11.08.2026 | 45,00 | 45,00 | 44,90 | 44,90 | -0,22% | - |
| 10.08.2026 | 45,10 | 45,90 | 44,60 | 45,00 | -3,85% | - |
| 07.08.2026 | 46,30 | 47,30 | 46,20 | 46,80 | 0,00% | - |
| 06.08.2026 | 46,70 | 47,20 | 46,30 | 46,80 | 1,74% | - |
| 05.08.2026 | 46,70 | 46,80 | 46,00 | 46,00 | 1,55% | - |
| 04.08.2026 | 44,90 | 45,50 | 44,40 | 45,30 | 0,89% | - |
| 03.08.2026 | 45,10 | 45,10 | 44,90 | 44,90 | -0,22% | - |
| 31.07.2026 | 44,50 | 45,40 | 43,50 | 45,00 | 0,45% | - |
| 30.07.2026 | 41,70 | 44,80 | 41,50 | 44,80 | 3,46% | 246,00 |
| 29.07.2026 | 43,30 | 44,40 | 42,90 | 43,30 | -1,37% | 9,00 |
| 28.07.2026 | 44,30 | 44,30 | 43,90 | 43,90 | -4,15% | 500,00 |
| 27.07.2026 | 46,30 | 46,60 | 45,60 | 45,80 | -0,65% | - |
| 24.07.2026 | 46,30 | 46,50 | 46,10 | 46,10 | 0,00% | - |
| 23.07.2026 | 46,90 | 47,30 | 46,10 | 46,10 | 0,44% | 6,00 |
| 22.07.2026 | 45,90 | 46,10 | 45,70 | 45,90 | 2,46% | 2,00 |
| 21.07.2026 | 44,50 | 44,90 | 44,50 | 44,80 | 5,16% | - |
| 20.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | 34,00 |
| 17.07.2026 | 42,50 | 42,90 | 42,10 | 42,10 | -7,27% | 11,00 |
| 16.07.2026 | 45,50 | 45,70 | 45,10 | 45,40 | -1,94% | - |
| 15.07.2026 | 46,30 | 46,80 | 45,60 | 46,30 | 0,87% | 1.045,00 |
| 14.07.2026 | 45,70 | 46,00 | 45,40 | 45,90 | 0,00% | - |
| 13.07.2026 | 45,50 | 46,20 | 45,30 | 45,90 | 2,23% | - |
| 10.07.2026 | 44,90 | 45,10 | 44,90 | 44,90 | 0,67% | - |
| 09.07.2026 | 44,10 | 44,60 | 43,90 | 44,60 | -0,22% | - |
| 08.07.2026 | 44,70 | 44,90 | 44,70 | 44,70 | 0,68% | - |
| 07.07.2026 | 44,70 | 44,90 | 44,00 | 44,40 | 0,23% | - |
| 06.07.2026 | 43,90 | 44,50 | 43,90 | 44,30 | 1,37% | - |
| 03.07.2026 | 43,70 | 43,70 | 43,50 | 43,70 | 0,92% | - |
| 02.07.2026 | 43,50 | 43,50 | 43,30 | 43,30 | 2,61% | - |
| 01.07.2026 | 42,10 | 42,50 | 42,00 | 42,20 | 1,44% | - |
| 30.06.2026 | 42,20 | 42,20 | 41,60 | 41,60 | -0,24% | - |
| 29.06.2026 | 42,40 | 42,40 | 41,50 | 41,70 | -0,95% | - |
| 26.06.2026 | 42,50 | 43,00 | 41,90 | 42,10 | 0,48% | - |
| 25.06.2026 | 42,20 | 42,20 | 41,90 | 41,90 | -1,18% | - |
| 24.06.2026 | 42,30 | 42,40 | 41,70 | 42,40 | -0,93% | - |
| 23.06.2026 | 44,10 | 44,10 | 41,60 | 42,80 | -1,38% | - |
| 22.06.2026 | 42,90 | 43,50 | 42,90 | 43,40 | 1,40% | - |
| 19.06.2026 | 45,00 | 45,00 | 42,60 | 42,80 | -4,46% | 2.220,00 |
| 18.06.2026 | 45,00 | 45,00 | 44,50 | 44,80 | 3,94% | - |
| 17.06.2026 | 43,10 | 43,10 | 42,90 | 43,10 | 2,86% | - |
| 16.06.2026 | 41,90 | 42,10 | 41,70 | 41,90 | 0,48% | 300,00 |
| 15.06.2026 | 41,10 | 41,90 | 41,10 | 41,70 | 2,46% | - |
| 12.06.2026 | 40,90 | 41,10 | 40,50 | 40,70 | 1,50% | 3.930,00 |
| 11.06.2026 | 40,50 | 40,50 | 39,50 | 40,10 | -1,96% | - |
| 10.06.2026 | 41,10 | 41,30 | 40,70 | 40,90 | -1,45% | - |
| 09.06.2026 | 41,90 | 42,10 | 41,30 | 41,50 | -0,48% | - |
| 08.06.2026 | 40,90 | 41,80 | 40,70 | 41,70 | 0,48% | - |
| 05.06.2026 | 41,60 | 41,70 | 41,30 | 41,50 | 0,48% | - |
| 04.06.2026 | 40,90 | 41,70 | 40,90 | 41,30 | 0,24% | - |
| 03.06.2026 | 39,80 | 41,30 | 39,80 | 41,20 | 4,83% | 249,00 |
| 02.06.2026 | 39,10 | 39,30 | 39,10 | 39,30 | 1,55% | - |
| 01.06.2026 | 38,70 | 38,70 | 38,50 | 38,70 | 0,00% | - |
| 29.05.2026 | 39,10 | 39,20 | 38,40 | 38,70 | 1,57% | - |
| 28.05.2026 | 38,90 | 38,90 | 37,90 | 38,10 | -2,06% | - |
| 27.05.2026 | 38,90 | 39,00 | 38,80 | 38,90 | -1,77% | - |
| 26.05.2026 | 39,80 | 39,80 | 39,60 | 39,60 | 1,28% | - |
| 25.05.2026 | 39,00 | 39,10 | 38,90 | 39,10 | -3,22% | - |
| 22.05.2026 | 40,30 | 40,60 | 40,30 | 40,40 | 2,28% | - |
| 21.05.2026 | 38,70 | 39,80 | 38,70 | 39,50 | 2,07% | - |
| 20.05.2026 | 37,50 | 39,00 | 37,40 | 38,70 | 4,03% | 72,00 |
| 19.05.2026 | 35,70 | 37,50 | 35,70 | 37,20 | 5,08% | 140,00 |
| 18.05.2026 | 37,00 | 37,00 | 35,10 | 35,40 | -4,07% | 140,00 |
| 15.05.2026 | 37,90 | 37,90 | 36,70 | 36,90 | -2,64% | - |
| 14.05.2026 | 38,50 | 38,50 | 37,40 | 37,90 | 0,00% | - |
| 13.05.2026 | 37,50 | 38,20 | 37,40 | 37,90 | 0,53% | - |
| 12.05.2026 | 37,70 | 37,90 | 37,50 | 37,70 | 1,62% | 500,00 |
| 11.05.2026 | 37,10 | 37,50 | 37,10 | 37,10 | 0,54% | - |
| 08.05.2026 | 36,70 | 37,00 | 35,70 | 36,90 | -1,86% | - |
| 07.05.2026 | 37,90 | 38,10 | 37,60 | 37,60 | 2,45% | - |
| 06.05.2026 | 36,50 | 36,70 | 36,50 | 36,70 | 0,55% | - |
| 05.05.2026 | 36,40 | 36,60 | 36,40 | 36,50 | 0,00% | - |
| 04.05.2026 | 36,40 | 36,50 | 36,40 | 36,50 | 2,82% | - |
| 30.04.2026 | 36,40 | 36,40 | 35,50 | 35,50 | -3,53% | - |
| 29.04.2026 | 36,70 | 36,80 | 36,70 | 36,80 | -1,08% | - |
| 28.04.2026 | 37,30 | 37,30 | 36,60 | 37,20 | 5,38% | - |
| 27.04.2026 | 35,50 | 35,50 | 35,30 | 35,30 | 1,73% | - |
| 24.04.2026 | 34,70 | 34,70 | 34,50 | 34,70 | -0,29% | - |
| 23.04.2026 | 34,70 | 35,00 | 34,50 | 34,80 | -1,42% | - |
| 22.04.2026 | 35,10 | 35,80 | 35,10 | 35,30 | -0,84% | - |