15,400€
1,99%
Echtzeit-Aktienkurs Mizuno Corp.
Bid:
Ask:
Aktienkurse zur Mizuno Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 25.06.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 0,67% | - |
| 24.06.2025 | 14,85 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 23.06.2025 | 14,80 | 14,80 | 14,60 | 14,80 | 0,00% | - |
| 20.06.2025 | 15,35 | 15,35 | 14,80 | 14,80 | -3,58% | - |
| 19.06.2025 | 15,50 | 15,50 | 15,30 | 15,35 | -0,97% | - |
| 18.06.2025 | 15,40 | 15,55 | 15,40 | 15,50 | 0,32% | - |
| 17.06.2025 | 15,75 | 15,75 | 15,40 | 15,45 | -1,90% | - |
| 16.06.2025 | 15,50 | 15,85 | 15,50 | 15,75 | 1,61% | - |
| 13.06.2025 | 15,90 | 15,90 | 15,45 | 15,50 | -2,52% | - |
| 12.06.2025 | 16,05 | 16,05 | 15,75 | 15,90 | -0,93% | - |
| 11.06.2025 | 16,00 | 16,25 | 16,00 | 16,05 | 0,63% | - |
| 10.06.2025 | 15,95 | 16,00 | 15,85 | 15,95 | 0,00% | - |
| 09.06.2025 | 16,15 | 16,15 | 15,85 | 15,95 | -1,24% | - |
| 06.06.2025 | 16,30 | 16,30 | 15,95 | 16,15 | -0,92% | - |
| 05.06.2025 | 16,70 | 16,70 | 16,25 | 16,30 | -2,40% | - |
| 04.06.2025 | 16,65 | 16,80 | 16,65 | 16,70 | 0,30% | - |
| 03.06.2025 | 17,35 | 17,35 | 16,50 | 16,65 | -4,03% | - |
| 02.06.2025 | 16,85 | 17,35 | 16,85 | 17,35 | 3,27% | - |
| 30.05.2025 | 16,50 | 17,05 | 16,50 | 16,80 | 2,13% | - |
| 29.05.2025 | 16,65 | 16,75 | 16,30 | 16,45 | -1,20% | 60,00 |
| 28.05.2025 | 16,65 | 16,70 | 16,55 | 16,65 | 0,30% | - |
| 27.05.2025 | 16,35 | 16,60 | 16,35 | 16,60 | 1,53% | - |
| 26.05.2025 | 16,55 | 16,55 | 16,20 | 16,35 | -1,21% | - |
| 23.05.2025 | 16,60 | 16,65 | 16,40 | 16,55 | -0,30% | - |
| 22.05.2025 | 16,05 | 16,65 | 16,05 | 16,60 | 1,84% | - |
| 21.05.2025 | 17,00 | 17,00 | 16,25 | 16,30 | -4,12% | - |
| 20.05.2025 | 17,30 | 17,30 | 16,95 | 17,00 | -1,45% | - |
| 19.05.2025 | 16,95 | 17,35 | 16,95 | 17,25 | 1,77% | 100,00 |
| 16.05.2025 | 16,75 | 17,00 | 16,75 | 16,95 | 1,50% | - |
| 15.05.2025 | 16,85 | 16,85 | 16,45 | 16,70 | -1,18% | - |
| 14.05.2025 | 17,00 | 17,00 | 16,65 | 16,90 | -0,88% | - |
| 13.05.2025 | 16,15 | 17,15 | 16,15 | 17,05 | 5,90% | - |
| 12.05.2025 | 15,45 | 16,15 | 15,45 | 16,10 | 3,87% | - |
| 09.05.2025 | 15,30 | 15,65 | 15,30 | 15,50 | 0,98% | - |
| 08.05.2025 | 15,30 | 15,40 | 15,15 | 15,35 | 0,00% | - |
| 07.05.2025 | 15,55 | 15,55 | 15,15 | 15,35 | -1,60% | - |
| 06.05.2025 | 15,65 | 15,70 | 15,55 | 15,60 | -0,64% | - |
| 05.05.2025 | 15,75 | 15,80 | 15,55 | 15,70 | -0,32% | - |
| 02.05.2025 | 15,85 | 15,85 | 15,35 | 15,75 | -0,63% | - |
| 30.04.2025 | 15,50 | 15,85 | 15,50 | 15,85 | 2,26% | - |
| 29.04.2025 | 15,50 | 15,55 | 15,35 | 15,50 | 0,00% | - |
| 28.04.2025 | 15,75 | 15,75 | 15,10 | 15,50 | -0,96% | - |
| 25.04.2025 | 15,75 | 15,75 | 15,40 | 15,65 | -0,32% | - |
| 24.04.2025 | 15,85 | 15,85 | 15,30 | 15,70 | -0,63% | - |
| 23.04.2025 | 15,55 | 15,95 | 15,55 | 15,80 | 1,61% | - |
| 22.04.2025 | 14,90 | 15,65 | 14,90 | 15,55 | 4,01% | - |
| 17.04.2025 | 14,50 | 15,05 | 14,50 | 14,95 | 2,75% | - |
| 16.04.2025 | 14,85 | 14,85 | 14,45 | 14,55 | -2,02% | - |
| 15.04.2025 | 14,50 | 14,95 | 14,50 | 14,85 | 2,06% | - |
| 14.04.2025 | 14,25 | 14,60 | 14,20 | 14,55 | 2,11% | - |
| 11.04.2025 | 14,00 | 14,40 | 13,75 | 14,25 | 1,79% | - |
| 10.04.2025 | 14,75 | 14,80 | 13,55 | 14,00 | -9,68% | - |
| 09.04.2025 | 14,25 | 15,60 | 13,45 | 15,50 | 8,77% | - |
| 08.04.2025 | 14,25 | 15,10 | 14,00 | 14,25 | 1,79% | - |
| 07.04.2025 | 13,75 | 14,70 | 13,15 | 14,00 | 1,45% | - |
| 04.04.2025 | 15,05 | 15,05 | 13,70 | 13,80 | -8,31% | - |
| 03.04.2025 | 16,40 | 16,40 | 14,70 | 15,05 | -8,51% | - |
| 02.04.2025 | 16,25 | 16,55 | 16,15 | 16,45 | 1,23% | 250,00 |
| 01.04.2025 | 16,05 | 16,35 | 15,95 | 16,25 | 0,93% | - |
| 31.03.2025 | 15,95 | 16,20 | 15,95 | 16,10 | 0,94% | - |
| 28.03.2025 | 16,15 | 16,35 | 15,85 | 15,95 | -67,81% | - |
| 27.03.2025 | 49,40 | 50,25 | 49,40 | 49,55 | 0,10% | - |
| 26.03.2025 | 49,75 | 49,95 | 49,30 | 49,50 | -0,50% | - |
| 25.03.2025 | 49,65 | 49,95 | 49,40 | 49,75 | 0,00% | 22,00 |
| 24.03.2025 | 48,60 | 50,25 | 48,60 | 49,75 | 2,16% | - |
| 21.03.2025 | 49,45 | 49,45 | 48,30 | 48,70 | -1,52% | - |
| 20.03.2025 | 49,20 | 49,65 | 49,20 | 49,45 | 0,30% | - |
| 19.03.2025 | 47,80 | 49,60 | 47,80 | 49,30 | 2,92% | - |
| 18.03.2025 | 48,10 | 48,30 | 47,70 | 47,90 | -0,21% | - |
| 17.03.2025 | 48,60 | 48,60 | 47,90 | 48,00 | -1,23% | - |
| 14.03.2025 | 47,70 | 48,90 | 47,70 | 48,60 | 1,67% | - |
| 13.03.2025 | 48,00 | 48,00 | 47,30 | 47,80 | -0,21% | - |
| 12.03.2025 | 46,80 | 48,10 | 46,80 | 47,90 | 2,35% | - |
| 11.03.2025 | 47,90 | 47,90 | 46,50 | 46,80 | -2,09% | - |
| 10.03.2025 | 48,70 | 48,70 | 47,70 | 47,80 | -1,85% | - |
| 07.03.2025 | 49,00 | 49,10 | 48,40 | 48,70 | -0,61% | - |
| 06.03.2025 | 48,90 | 49,50 | 48,90 | 49,00 | 0,20% | - |
| 05.03.2025 | 49,65 | 49,65 | 48,70 | 48,90 | -1,01% | - |
| 04.03.2025 | 51,25 | 51,25 | 49,40 | 49,40 | -3,61% | - |
| 03.03.2025 | 50,35 | 52,00 | 50,35 | 51,25 | 2,09% | - |
| 28.02.2025 | 50,30 | 50,75 | 49,95 | 50,20 | 0,20% | - |
| 27.02.2025 | 50,40 | 50,75 | 50,05 | 50,10 | -0,30% | - |
| 26.02.2025 | 50,25 | 50,55 | 49,90 | 50,25 | -0,50% | - |
| 25.02.2025 | 51,25 | 51,25 | 50,20 | 50,50 | -1,46% | - |
| 24.02.2025 | 51,75 | 52,00 | 51,25 | 51,25 | -0,97% | - |
| 21.02.2025 | 52,25 | 52,25 | 51,00 | 51,75 | -0,96% | - |
| 20.02.2025 | 52,00 | 53,25 | 52,00 | 52,25 | 0,48% | - |
| 19.02.2025 | 53,00 | 53,00 | 51,75 | 52,00 | -1,89% | - |
| 18.02.2025 | 52,25 | 53,25 | 52,25 | 53,00 | 1,44% | - |
| 17.02.2025 | 52,50 | 53,00 | 52,25 | 52,25 | -0,48% | - |
| 14.02.2025 | 52,25 | 53,25 | 52,25 | 52,50 | 0,48% | - |
| 13.02.2025 | 53,25 | 53,25 | 51,75 | 52,25 | -1,88% | - |
| 12.02.2025 | 55,00 | 55,00 | 52,75 | 53,25 | -3,18% | - |
| 11.02.2025 | 55,50 | 55,75 | 54,75 | 55,00 | -0,90% | - |
| 10.02.2025 | 57,50 | 57,50 | 54,75 | 55,50 | -3,48% | - |
| 07.02.2025 | 53,50 | 58,00 | 53,50 | 57,50 | 7,48% | - |
| 06.02.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 2,88% | - |
| 05.02.2025 | 51,75 | 52,00 | 51,25 | 52,00 | 0,97% | - |
| 04.02.2025 | 52,25 | 52,25 | 51,25 | 51,50 | -0,96% | - |