39,753€
-6,50%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 40,08 | 40,25 | 39,49 | 39,63 | -6,80% | 14,00 |
| 13.02.2026 | 42,44 | 43,71 | 41,76 | 42,52 | 0,88% | - |
| 12.02.2026 | 43,41 | 43,65 | 41,81 | 42,15 | -1,47% | 1.269,00 |
| 11.02.2026 | 42,50 | 42,97 | 42,34 | 42,78 | 0,75% | - |
| 10.02.2026 | 41,18 | 43,25 | 41,18 | 42,46 | 3,13% | 102,00 |
| 09.02.2026 | 41,10 | 41,51 | 40,16 | 41,17 | 1,40% | 302,00 |
| 06.02.2026 | 38,43 | 40,63 | 38,43 | 40,60 | 6,38% | 44,00 |
| 05.02.2026 | 39,47 | 39,47 | 37,60 | 38,16 | -3,39% | - |
| 04.02.2026 | 37,57 | 40,21 | 37,57 | 39,50 | 5,19% | 10,00 |
| 03.02.2026 | 37,90 | 37,97 | 37,21 | 37,56 | -0,67% | - |
| 02.02.2026 | 36,39 | 37,95 | 34,57 | 37,81 | 3,36% | - |
| 30.01.2026 | 36,47 | 37,48 | 36,16 | 36,58 | 1,18% | 104,00 |
| 29.01.2026 | 36,61 | 36,61 | 35,13 | 36,15 | -0,10% | 550,00 |
| 28.01.2026 | 35,77 | 36,55 | 35,21 | 36,19 | 1,19% | 101,00 |
| 27.01.2026 | 35,66 | 36,04 | 34,83 | 35,77 | 0,39% | 108,00 |
| 26.01.2026 | 36,21 | 36,21 | 33,08 | 35,63 | -1,65% | 560,00 |
| 23.01.2026 | 35,65 | 36,43 | 35,65 | 36,22 | 1,32% | 793,00 |
| 22.01.2026 | 35,72 | 36,16 | 35,39 | 35,75 | -0,10% | - |
| 21.01.2026 | 36,42 | 36,42 | 34,53 | 35,79 | -0,90% | 4,00 |
| 20.01.2026 | 37,16 | 37,16 | 35,87 | 36,11 | -2,64% | 540,00 |
| 19.01.2026 | 37,18 | 37,42 | 37,08 | 37,09 | 0,30% | - |
| 16.01.2026 | 37,07 | 37,39 | 36,85 | 36,98 | 0,35% | 380,00 |
| 15.01.2026 | 36,47 | 37,20 | 36,47 | 36,85 | 1,74% | 50,00 |
| 14.01.2026 | 35,13 | 36,49 | 35,13 | 36,22 | 2,96% | 114,00 |
| 13.01.2026 | 34,98 | 35,46 | 34,86 | 35,18 | 0,16% | 100,00 |
| 12.01.2026 | 34,69 | 35,37 | 34,11 | 35,12 | 1,45% | 2.000,00 |
| 09.01.2026 | 33,36 | 34,83 | 33,28 | 34,62 | 3,81% | 4,00 |
| 08.01.2026 | 33,53 | 33,53 | 32,70 | 33,35 | -0,23% | 8,00 |
| 07.01.2026 | 33,40 | 33,91 | 33,31 | 33,42 | 0,63% | 250,00 |
| 06.01.2026 | 32,14 | 33,78 | 32,14 | 33,21 | 2,72% | 4,00 |
| 05.01.2026 | 31,39 | 32,46 | 31,39 | 32,33 | 3,99% | - |
| 02.01.2026 | 31,01 | 31,16 | 31,01 | 31,09 | 0,19% | - |
| 30.12.2025 | 31,13 | 31,13 | 30,46 | 31,04 | -0,36% | - |
| 29.12.2025 | 30,74 | 31,19 | 30,74 | 31,15 | -0,77% | - |
| 23.12.2025 | 30,97 | 31,54 | 30,97 | 31,39 | 1,36% | - |
| 22.12.2025 | 31,26 | 31,26 | 30,85 | 30,97 | -1,20% | - |
| 19.12.2025 | 30,94 | 31,62 | 29,90 | 31,35 | 0,99% | - |
| 18.12.2025 | 30,89 | 31,36 | 30,53 | 31,04 | 0,34% | - |
| 17.12.2025 | 31,08 | 31,34 | 30,46 | 30,93 | -1,11% | - |
| 16.12.2025 | 32,04 | 32,04 | 30,96 | 31,28 | -2,52% | 5,00 |
| 15.12.2025 | 30,96 | 32,38 | 30,96 | 32,09 | 4,08% | 2,00 |
| 12.12.2025 | 30,90 | 31,58 | 30,61 | 30,83 | -0,20% | - |
| 11.12.2025 | 31,26 | 31,26 | 29,87 | 30,89 | -1,62% | - |
| 10.12.2025 | 31,01 | 31,40 | 30,53 | 31,40 | 1,49% | - |
| 09.12.2025 | 31,06 | 31,27 | 30,91 | 30,94 | 0,24% | - |
| 08.12.2025 | 31,27 | 31,38 | 30,80 | 30,87 | -2,08% | - |
| 05.12.2025 | 31,12 | 31,72 | 31,04 | 31,52 | 1,81% | - |
| 04.12.2025 | 30,74 | 31,39 | 30,74 | 30,96 | 0,83% | - |
| 03.12.2025 | 31,10 | 31,10 | 30,08 | 30,71 | -1,73% | - |
| 02.12.2025 | 30,64 | 31,44 | 30,64 | 31,25 | 1,58% | - |
| 01.12.2025 | 30,24 | 30,90 | 30,24 | 30,76 | 1,47% | - |
| 28.11.2025 | 29,65 | 30,35 | 29,65 | 30,32 | 2,11% | - |
| 27.11.2025 | 30,49 | 30,49 | 29,68 | 29,69 | -2,66% | - |
| 26.11.2025 | 29,51 | 30,77 | 29,51 | 30,50 | 3,40% | 2,00 |
| 25.11.2025 | 28,67 | 29,58 | 28,67 | 29,50 | 3,10% | - |
| 24.11.2025 | 28,69 | 28,71 | 28,44 | 28,61 | -0,28% | - |
| 21.11.2025 | 28,38 | 29,82 | 28,19 | 28,69 | 2,91% | 2,00 |
| 20.11.2025 | 27,96 | 28,86 | 27,79 | 27,88 | -0,32% | - |
| 19.11.2025 | 28,06 | 28,40 | 27,49 | 27,97 | -0,76% | 22,00 |
| 18.11.2025 | 28,96 | 28,96 | 27,52 | 28,19 | -2,77% | 29,00 |
| 17.11.2025 | 29,43 | 29,53 | 28,79 | 28,99 | -3,36% | - |
| 14.11.2025 | 28,95 | 30,49 | 28,95 | 30,00 | 3,48% | - |
| 13.11.2025 | 29,22 | 29,71 | 28,90 | 28,99 | -0,72% | - |
| 12.11.2025 | 28,53 | 29,40 | 28,53 | 29,20 | 2,13% | - |
| 11.11.2025 | 28,80 | 28,80 | 28,20 | 28,59 | -1,22% | 300,00 |
| 10.11.2025 | 28,68 | 28,96 | 28,21 | 28,94 | 1,65% | - |
| 07.11.2025 | 28,69 | 28,79 | 28,14 | 28,47 | -0,88% | - |
| 06.11.2025 | 28,80 | 29,15 | 28,54 | 28,72 | -0,22% | 150,00 |
| 05.11.2025 | 28,77 | 28,99 | 28,15 | 28,79 | 0,20% | - |
| 04.11.2025 | 29,02 | 29,09 | 28,62 | 28,73 | -1,43% | - |
| 03.11.2025 | 28,86 | 29,21 | 28,78 | 29,15 | 1,36% | - |
| 31.10.2025 | 28,65 | 28,98 | 28,55 | 28,76 | 0,56% | 19,00 |
| 30.10.2025 | 28,04 | 29,50 | 28,04 | 28,60 | 2,35% | 1.250,00 |
| 29.10.2025 | 28,30 | 28,40 | 27,85 | 27,94 | -1,48% | - |
| 28.10.2025 | 27,82 | 28,64 | 27,82 | 28,36 | 1,88% | 10,00 |
| 27.10.2025 | 27,52 | 27,94 | 27,52 | 27,84 | 0,75% | - |
| 24.10.2025 | 27,58 | 27,70 | 27,33 | 27,63 | -0,57% | - |
| 23.10.2025 | 27,56 | 27,79 | 27,41 | 27,79 | 1,05% | 11,00 |
| 22.10.2025 | 27,62 | 27,94 | 27,24 | 27,50 | -0,39% | - |
| 21.10.2025 | 27,85 | 28,05 | 27,60 | 27,61 | -0,89% | - |
| 20.10.2025 | 26,46 | 28,17 | 26,46 | 27,85 | 5,39% | - |
| 17.10.2025 | 26,83 | 26,83 | 25,82 | 26,43 | -0,96% | - |
| 16.10.2025 | 26,72 | 27,14 | 26,49 | 26,68 | -0,43% | - |
| 15.10.2025 | 26,49 | 27,04 | 26,42 | 26,80 | 1,18% | - |
| 14.10.2025 | 26,06 | 26,84 | 26,06 | 26,49 | 1,15% | 2.260,00 |
| 13.10.2025 | 25,73 | 26,32 | 25,66 | 26,19 | 1,13% | - |
| 10.10.2025 | 27,26 | 27,26 | 25,85 | 25,89 | -4,55% | 13,00 |
| 09.10.2025 | 27,57 | 27,68 | 26,98 | 27,13 | -1,60% | - |
| 08.10.2025 | 26,84 | 27,61 | 26,84 | 27,57 | 3,38% | 3.250,00 |
| 07.10.2025 | 27,39 | 27,39 | 26,63 | 26,67 | -3,57% | - |
| 06.10.2025 | 27,83 | 27,83 | 27,05 | 27,65 | -0,90% | - |
| 03.10.2025 | 27,16 | 28,10 | 27,16 | 27,90 | 2,31% | - |
| 02.10.2025 | 27,94 | 27,94 | 26,91 | 27,27 | -2,96% | - |
| 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% | - |