45,600€
-0,87%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,70 | 46,20 | 45,70 | 45,80 | -0,43% | - |
| 11.11.2026 | 46,00 | 46,20 | 45,80 | 46,00 | 3,14% | 2,00 |
| 10.11.2026 | 44,90 | 45,00 | 44,30 | 44,60 | 3,00% | - |
| 09.11.2026 | 43,10 | 43,60 | 42,60 | 43,30 | 3,59% | - |
| 06.11.2026 | 40,30 | 42,20 | 40,30 | 41,80 | -0,71% | - |
| 05.11.2026 | 43,20 | 44,00 | 42,00 | 42,10 | -0,71% | - |
| 04.11.2026 | 42,10 | 42,80 | 42,10 | 42,40 | -1,17% | - |
| 03.11.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,69% | - |
| 02.11.2026 | 43,10 | 43,20 | 42,90 | 43,20 | -1,14% | - |
| 30.10.2026 | 43,70 | 44,10 | 43,50 | 43,70 | -2,02% | - |
| 29.10.2026 | 44,70 | 45,10 | 44,20 | 44,60 | 2,53% | 2,00 |
| 28.10.2026 | 43,50 | 43,90 | 43,10 | 43,50 | 0,93% | 112,00 |
| 27.10.2026 | 43,10 | 43,30 | 43,00 | 43,10 | 1,65% | - |
| 26.10.2026 | 42,10 | 42,70 | 41,90 | 42,40 | 0,95% | - |
| 23.10.2026 | 41,90 | 42,80 | 41,70 | 42,00 | -3,23% | - |
| 22.10.2026 | 43,50 | 43,60 | 42,90 | 43,40 | -2,03% | - |
| 21.10.2026 | 44,30 | 44,80 | 44,00 | 44,30 | 2,31% | 200,00 |
| 20.10.2026 | 43,50 | 43,60 | 43,10 | 43,30 | -4,84% | - |
| 19.10.2026 | 45,50 | 45,70 | 45,30 | 45,50 | 0,89% | - |
| 16.10.2026 | 45,10 | 45,90 | 45,00 | 45,10 | 0,00% | 100,00 |
| 15.10.2026 | 44,90 | 45,40 | 44,30 | 45,10 | -1,74% | - |
| 14.10.2026 | 45,90 | 46,10 | 45,70 | 45,90 | -3,16% | - |
| 13.10.2026 | 47,30 | 47,40 | 47,10 | 47,40 | 0,42% | - |
| 12.10.2026 | 47,00 | 47,40 | 46,80 | 47,20 | 1,72% | - |
| 09.10.2026 | 46,10 | 46,60 | 46,00 | 46,40 | -1,28% | - |
| 08.10.2026 | 47,70 | 47,70 | 46,60 | 47,00 | -3,69% | 107,00 |
| 07.10.2026 | 48,70 | 48,90 | 48,70 | 48,80 | -2,01% | - |
| 06.10.2026 | 49,60 | 49,90 | 49,50 | 49,80 | 1,84% | - |
| 05.10.2026 | 48,70 | 49,30 | 48,70 | 48,90 | 2,30% | - |
| 02.10.2026 | 47,90 | 47,90 | 47,70 | 47,80 | 1,92% | - |
| 01.10.2026 | 47,90 | 48,40 | 46,80 | 46,90 | -6,01% | - |
| 30.09.2026 | 49,60 | 49,90 | 49,60 | 49,90 | 5,05% | - |
| 29.09.2026 | 47,50 | 47,70 | 47,30 | 47,50 | -3,85% | - |
| 28.09.2026 | 48,90 | 49,60 | 48,90 | 49,40 | 2,92% | - |
| 25.09.2026 | 47,90 | 48,20 | 47,90 | 48,00 | 4,58% | - |
| 24.09.2026 | 46,30 | 46,30 | 45,80 | 45,90 | -4,57% | 47,00 |
| 23.09.2026 | 48,20 | 48,30 | 48,00 | 48,10 | 0,00% | 2,00 |
| 22.09.2026 | 48,00 | 48,10 | 48,00 | 48,10 | 2,12% | - |
| 18.09.2026 | 47,10 | 47,10 | 46,90 | 47,10 | -1,87% | - |
| 17.09.2026 | 48,00 | 48,20 | 47,50 | 48,00 | 1,05% | - |
| 16.09.2026 | 48,10 | 48,30 | 47,50 | 47,50 | -1,45% | - |
| 15.09.2026 | 48,10 | 48,80 | 47,90 | 48,20 | -2,63% | - |
| 14.09.2026 | 49,50 | 49,60 | 49,30 | 49,50 | 2,06% | 2,00 |
| 11.09.2026 | 48,10 | 48,60 | 48,10 | 48,50 | 0,83% | - |
| 10.09.2026 | 48,50 | 48,50 | 48,10 | 48,10 | 1,05% | - |
| 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% | - |