MIZUHO FINL GROUP
[WKN: 200455 | ISIN: JP3885780001]
Aktienkurse
27,700€ -0,31%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid: Ask:

Aktienkurse zur MIZUHO FINL GROUP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
22.09.2025 27,87 28,34 27,87 28,33 0,97% 1.300,00
19.09.2025 27,46 28,17 27,46 28,05 1,37% -
18.09.2025 27,43 27,76 27,14 27,67 1,31% -
17.09.2025 27,51 27,55 27,07 27,32 -0,25% 2.000,00
16.09.2025 28,07 28,07 27,35 27,38 -2,48% -
15.09.2025 28,13 28,15 28,06 28,08 -0,45% -
12.09.2025 28,10 28,23 27,88 28,21 0,59% -
11.09.2025 28,47 28,47 27,84 28,04 -1,54% -
10.09.2025 27,93 28,58 27,93 28,48 1,83% -
09.09.2025 28,33 28,33 27,32 27,97 -1,83% -
08.09.2025 28,09 28,59 28,00 28,49 1,41% -
05.09.2025 27,86 28,41 27,81 28,09 0,25% -
04.09.2025 27,00 28,05 27,00 28,02 3,58% -
03.09.2025 27,87 27,87 26,74 27,06 -2,35% -
02.09.2025 27,82 27,96 27,55 27,71 -0,67% -
01.09.2025 28,11 28,11 27,71 27,89 -0,78% 708,00
29.08.2025 28,34 28,89 28,06 28,11 -0,95% 2.400,00
28.08.2025 28,13 28,74 28,13 28,38 0,70% -
27.08.2025 28,22 28,22 27,98 28,19 -0,55% -
26.08.2025 28,18 28,35 28,02 28,34 1,01% 4,00
25.08.2025 28,13 28,19 27,98 28,06 -1,15% -
22.08.2025 27,72 28,50 27,72 28,39 2,31% -
21.08.2025 27,96 27,96 27,61 27,75 -0,58% -
20.08.2025 27,68 28,09 27,64 27,91 1,02% -
19.08.2025 28,16 28,16 27,51 27,63 -2,13% -
18.08.2025 28,98 28,98 28,05 28,23 -2,20% -
15.08.2025 27,64 28,95 27,64 28,86 3,86% 6,00
14.08.2025 26,98 27,91 26,98 27,79 2,87% 1.000,00
13.08.2025 27,26 27,39 26,93 27,01 -1,00% 2.400,00
12.08.2025 26,35 27,66 26,35 27,29 3,81% 1.985,00
11.08.2025 26,32 26,51 26,06 26,28 -0,28% -
08.08.2025 26,29 26,66 26,29 26,36 0,05% 290,00
07.08.2025 26,14 26,55 26,04 26,35 0,80% -
06.08.2025 25,61 26,20 25,61 26,14 2,37% -
05.08.2025 25,22 25,90 25,22 25,53 0,60% -
04.08.2025 25,31 25,57 24,98 25,38 0,17% -
01.08.2025 26,14 26,14 25,21 25,34 -3,16% 3.930,00
31.07.2025 25,65 26,33 25,65 26,16 2,03% -
30.07.2025 25,46 25,82 25,45 25,64 1,06% 200,00
29.07.2025 25,35 25,57 24,97 25,37 0,23% -
28.07.2025 26,00 26,00 25,15 25,32 -2,63% 700,00
25.07.2025 26,26 26,26 25,91 26,00 -0,35% -
24.07.2025 25,73 26,55 25,73 26,09 0,62% -
23.07.2025 25,48 26,00 25,17 25,93 7,34% 847,00
22.07.2025 23,92 24,32 23,92 24,16 1,10% -
21.07.2025 23,82 24,01 23,80 23,90 0,71% -
18.07.2025 23,92 23,97 23,66 23,73 -1,13% 1,00
17.07.2025 23,60 24,09 23,60 24,00 1,74% -
16.07.2025 23,65 23,65 23,11 23,59 -0,16% -
15.07.2025 23,53 23,80 23,53 23,63 0,15% -
14.07.2025 23,65 23,68 23,47 23,59 -0,24% -
11.07.2025 23,39 24,00 23,39 23,65 0,98% -
10.07.2025 23,19 23,47 23,19 23,42 0,71% -
09.07.2025 23,01 23,29 22,95 23,26 0,65% -
08.07.2025 23,04 23,18 22,85 23,11 0,59% 2,00
07.07.2025 23,77 23,77 22,91 22,97 -3,26% -
04.07.2025 23,63 23,92 23,63 23,75 -0,46% -
03.07.2025 23,48 23,86 23,40 23,86 1,80% -
02.07.2025 23,58 23,62 23,36 23,43 -0,04% -
01.07.2025 23,47 23,80 23,43 23,44 0,40% -
30.06.2025 23,63 23,67 23,26 23,35 -1,92% -
27.06.2025 24,07 24,07 23,36 23,81 -0,93% -
26.06.2025 23,45 24,03 23,44 24,03 2,53% -
25.06.2025 24,11 24,11 23,42 23,44 -2,55% -
24.06.2025 23,65 24,30 23,62 24,05 3,05% -
23.06.2025 23,33 23,35 22,97 23,34 0,15% -
20.06.2025 23,63 23,71 23,23 23,30 -1,24% -
19.06.2025 23,50 23,92 23,50 23,60 0,48% 2.110,00
18.06.2025 23,63 23,85 23,28 23,48 -0,15% -
17.06.2025 23,72 23,75 23,44 23,52 -1,21% -
16.06.2025 23,38 23,99 23,29 23,81 1,48% 4.840,00
13.06.2025 24,00 24,00 23,34 23,46 -2,26% 25,00
12.06.2025 23,73 24,08 23,73 24,00 1,37% -
11.06.2025 23,85 24,05 23,63 23,68 -1,11% -
10.06.2025 24,02 24,28 23,74 23,94 -2,16% -
09.06.2025 24,13 24,69 24,13 24,47 0,75% -