45,000€
0,67%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 36,50 | 36,50 | 35,50 | 35,60 | -2,47% | - |
| 20.04.2026 | 37,00 | 37,00 | 36,20 | 36,50 | 1,11% | - |
| 17.04.2026 | 36,10 | 36,70 | 36,10 | 36,10 | -1,63% | - |
| 16.04.2026 | 36,90 | 37,10 | 36,50 | 36,70 | -1,87% | - |
| 15.04.2026 | 36,70 | 37,70 | 36,70 | 37,40 | 1,63% | - |
| 14.04.2026 | 36,30 | 36,90 | 35,70 | 36,80 | 1,94% | - |
| 13.04.2026 | 36,30 | 36,60 | 35,90 | 36,10 | -0,55% | - |
| 10.04.2026 | 36,60 | 36,60 | 36,20 | 36,30 | -1,36% | - |
| 09.04.2026 | 36,40 | 36,90 | 36,00 | 36,80 | -2,39% | 533,00 |
| 08.04.2026 | 37,50 | 37,90 | 37,30 | 37,70 | 6,80% | - |
| 07.04.2026 | 35,50 | 35,70 | 34,90 | 35,30 | -0,54% | 864,00 |
| 02.04.2026 | 36,11 | 36,11 | 34,58 | 35,49 | -1,61% | - |
| 01.04.2026 | 34,57 | 36,42 | 34,57 | 36,07 | 4,29% | 7,00 |
| 31.03.2026 | 33,46 | 34,60 | 33,07 | 34,59 | 4,24% | - |
| 30.03.2026 | 33,34 | 33,74 | 32,92 | 33,18 | -0,17% | 8.000,00 |
| 27.03.2026 | 33,88 | 35,58 | 33,19 | 33,24 | -2,03% | - |
| 26.03.2026 | 34,34 | 35,26 | 33,70 | 33,93 | -2,71% | - |
| 25.03.2026 | 34,16 | 35,26 | 34,16 | 34,88 | 2,09% | 1.200,00 |
| 24.03.2026 | 33,34 | 34,35 | 33,34 | 34,16 | 2,47% | - |
| 23.03.2026 | 32,95 | 33,88 | 31,85 | 33,34 | 1,26% | 640,00 |
| 20.03.2026 | 33,38 | 33,50 | 32,64 | 32,92 | -1,39% | - |
| 19.03.2026 | 33,56 | 35,63 | 32,96 | 33,39 | -0,40% | 300,00 |
| 18.03.2026 | 34,43 | 35,65 | 33,46 | 33,52 | -0,50% | - |
| 17.03.2026 | 33,48 | 33,97 | 33,06 | 33,69 | -0,17% | 3.311,00 |
| 16.03.2026 | 33,25 | 34,22 | 33,25 | 33,75 | 0,82% | 1.335,00 |
| 13.03.2026 | 33,31 | 34,18 | 32,97 | 33,47 | 0,49% | 1,00 |
| 12.03.2026 | 34,43 | 34,43 | 33,27 | 33,31 | -3,34% | 1.700,00 |
| 11.03.2026 | 34,37 | 35,99 | 34,01 | 34,46 | -2,00% | 470,00 |
| 10.03.2026 | 34,37 | 36,08 | 34,37 | 35,17 | 2,13% | 560,00 |
| 09.03.2026 | 33,81 | 35,46 | 33,33 | 34,43 | -0,25% | 500,00 |
| 06.03.2026 | 35,74 | 36,14 | 34,49 | 34,52 | -2,91% | - |
| 05.03.2026 | 35,99 | 36,61 | 33,59 | 35,55 | 2,41% | - |
| 04.03.2026 | 33,31 | 34,93 | 32,59 | 34,72 | -1,71% | - |
| 03.03.2026 | 36,84 | 36,84 | 33,90 | 35,32 | -4,61% | 95,00 |
| 02.03.2026 | 37,23 | 37,23 | 35,90 | 37,03 | -0,88% | 526,00 |
| 27.02.2026 | 37,88 | 40,74 | 37,30 | 37,36 | -1,29% | 1.274,00 |
| 26.02.2026 | 37,12 | 38,37 | 37,12 | 37,85 | 2,94% | - |
| 25.02.2026 | 37,92 | 37,92 | 35,83 | 36,77 | -3,79% | - |
| 24.02.2026 | 39,46 | 39,46 | 37,19 | 38,22 | -2,83% | 3,00 |
| 23.02.2026 | 39,82 | 40,04 | 39,04 | 39,33 | -1,06% | 30,00 |
| 20.02.2026 | 39,67 | 40,13 | 38,85 | 39,75 | 0,90% | 6,00 |
| 19.02.2026 | 40,02 | 40,38 | 39,16 | 39,40 | 0,61% | 1.206,00 |
| 18.02.2026 | 38,81 | 39,48 | 38,31 | 39,16 | -0,97% | - |
| 17.02.2026 | 39,75 | 39,76 | 38,27 | 39,54 | -0,21% | 46,00 |