19,045CHF
3,22%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,08 | 19,10 | 18,98 | 18,99 | 2,92% | - |
| 14.10.2025 | 18,58 | 18,60 | 18,44 | 18,45 | -2,26% | - |
| 13.10.2025 | 18,58 | 18,92 | 18,58 | 18,88 | 0,86% | - |
| 10.10.2025 | 18,71 | 18,82 | 18,65 | 18,72 | -1,36% | - |
| 09.10.2025 | 18,94 | 19,01 | 18,91 | 18,97 | 0,43% | - |
| 08.10.2025 | 18,84 | 18,90 | 18,79 | 18,89 | 0,12% | - |
| 07.10.2025 | 18,81 | 19,06 | 18,80 | 18,87 | -0,26% | - |
| 06.10.2025 | 18,86 | 18,98 | 18,79 | 18,92 | -0,03% | - |
| 03.10.2025 | 18,85 | 19,01 | 18,83 | 18,93 | -0,98% | - |
| 02.10.2025 | 18,81 | 19,11 | 18,80 | 19,11 | 1,01% | - |
| 01.10.2025 | 18,65 | 18,92 | 18,65 | 18,92 | 0,13% | - |
| 30.09.2025 | 18,98 | 19,18 | 18,83 | 18,90 | -1,04% | - |
| 29.09.2025 | 18,90 | 19,12 | 18,88 | 19,10 | -0,47% | - |
| 26.09.2025 | 19,26 | 19,29 | 19,15 | 19,19 | 1,27% | - |
| 25.09.2025 | 19,06 | 19,09 | 18,93 | 18,95 | 0,54% | - |
| 24.09.2025 | 18,98 | 18,99 | 18,84 | 18,85 | -2,75% | - |
| 23.09.2025 | 19,34 | 19,38 | 19,32 | 19,38 | -0,04% | - |
| 22.09.2025 | 19,36 | 19,39 | 19,26 | 19,39 | 0,88% | - |
| 19.09.2025 | 19,21 | 19,30 | 19,19 | 19,22 | 1,33% | - |
| 18.09.2025 | 18,87 | 18,97 | 18,85 | 18,97 | 1,96% | - |
| 17.09.2025 | 18,62 | 18,63 | 18,57 | 18,60 | -0,11% | - |
| 16.09.2025 | 18,75 | 18,77 | 18,61 | 18,62 | 0,62% | - |
| 15.09.2025 | 18,49 | 18,53 | 18,40 | 18,51 | -0,54% | - |
| 12.09.2025 | 18,59 | 18,61 | 18,54 | 18,61 | -0,71% | - |
| 11.09.2025 | 18,67 | 18,74 | 18,52 | 18,74 | -0,06% | - |
| 10.09.2025 | 18,70 | 18,76 | 18,63 | 18,75 | 0,09% | - |
| 09.09.2025 | 18,70 | 18,81 | 18,70 | 18,73 | -1,04% | - |
| 08.09.2025 | 18,84 | 18,94 | 18,83 | 18,93 | 0,67% | - |
| 05.09.2025 | 18,72 | 18,98 | 18,61 | 18,81 | 1,89% | - |
| 04.09.2025 | 18,43 | 18,49 | 18,38 | 18,46 | 0,72% | - |
| 03.09.2025 | 18,20 | 18,41 | 18,20 | 18,32 | -1,11% | - |
| 02.09.2025 | 18,65 | 18,65 | 18,51 | 18,53 | 1,27% | - |
| 01.09.2025 | 18,25 | 18,34 | 18,24 | 18,30 | 0,90% | - |
| 29.08.2025 | 18,27 | 18,32 | 18,03 | 18,14 | -1,22% | - |
| 28.08.2025 | 18,08 | 18,38 | 18,04 | 18,36 | 3,15% | - |
| 27.08.2025 | 17,75 | 17,80 | 17,71 | 17,80 | 0,02% | - |
| 26.08.2025 | 17,79 | 17,87 | 17,76 | 17,80 | -0,65% | - |
| 25.08.2025 | 17,85 | 17,95 | 17,83 | 17,91 | 0,88% | - |
| 22.08.2025 | 17,65 | 17,78 | 17,56 | 17,76 | 1,18% | - |
| 21.08.2025 | 17,55 | 17,65 | 17,54 | 17,55 | 0,59% | - |
| 20.08.2025 | 17,56 | 17,57 | 17,41 | 17,45 | -0,33% | - |
| 19.08.2025 | 17,52 | 17,56 | 17,49 | 17,50 | -0,30% | - |
| 18.08.2025 | 17,53 | 17,58 | 17,53 | 17,56 | 0,43% | - |
| 15.08.2025 | 17,34 | 17,48 | 17,32 | 17,48 | 2,51% | - |
| 14.08.2025 | 17,11 | 17,12 | 17,05 | 17,05 | -1,71% | - |
| 13.08.2025 | 17,33 | 17,39 | 17,27 | 17,35 | -0,92% | - |
| 12.08.2025 | 17,37 | 17,51 | 17,31 | 17,51 | 2,17% | - |
| 11.08.2025 | 17,16 | 17,21 | 17,12 | 17,14 | -0,13% | - |
| 08.08.2025 | 17,12 | 17,21 | 17,11 | 17,16 | 1,25% | - |
| 07.08.2025 | 16,87 | 17,01 | 16,87 | 16,95 | 0,33% | - |
| 06.08.2025 | 16,92 | 16,93 | 16,85 | 16,90 | 2,43% | - |
| 05.08.2025 | 16,58 | 16,58 | 16,43 | 16,50 | 0,18% | - |
| 04.08.2025 | 16,30 | 16,47 | 16,28 | 16,47 | 1,70% | - |
| 01.08.2025 | 16,36 | 16,38 | 16,04 | 16,19 | 0,07% | - |
| 31.07.2025 | 16,30 | 16,30 | 16,18 | 16,18 | 0,56% | - |
| 30.07.2025 | 16,17 | 16,17 | 16,05 | 16,09 | 0,58% | - |
| 29.07.2025 | 16,01 | 16,03 | 15,94 | 16,00 | -0,98% | - |
| 28.07.2025 | 16,13 | 16,23 | 16,13 | 16,16 | -1,12% | - |
| 25.07.2025 | 16,39 | 16,39 | 16,34 | 16,34 | -1,16% | - |
| 24.07.2025 | 16,61 | 16,61 | 16,46 | 16,53 | 1,03% | - |
| 23.07.2025 | 16,30 | 16,39 | 16,24 | 16,36 | 3,82% | - |
| 22.07.2025 | 15,75 | 15,82 | 15,71 | 15,76 | 0,49% | - |
| 21.07.2025 | 15,73 | 15,75 | 15,66 | 15,68 | -0,04% | - |
| 18.07.2025 | 15,61 | 15,70 | 15,56 | 15,69 | 0,34% | - |
| 17.07.2025 | 15,61 | 15,64 | 15,56 | 15,64 | 0,54% | - |
| 16.07.2025 | 15,42 | 15,56 | 15,42 | 15,55 | 0,42% | - |
| 15.07.2025 | 15,45 | 15,53 | 15,44 | 15,49 | -1,45% | - |
| 14.07.2025 | 15,77 | 15,78 | 15,70 | 15,72 | 0,60% | - |
| 11.07.2025 | 15,74 | 15,74 | 15,62 | 15,62 | 0,02% | - |
| 10.07.2025 | 15,61 | 15,66 | 15,61 | 15,62 | 0,19% | - |
| 09.07.2025 | 15,60 | 15,64 | 15,58 | 15,59 | -1,01% | - |
| 08.07.2025 | 15,77 | 15,78 | 15,73 | 15,75 | -0,86% | - |
| 07.07.2025 | 15,93 | 15,97 | 15,89 | 15,89 | -0,72% | - |
| 04.07.2025 | 16,01 | 16,07 | 16,00 | 16,00 | -1,99% | - |
| 03.07.2025 | 16,21 | 16,33 | 16,20 | 16,33 | 1,64% | - |
| 02.07.2025 | 16,06 | 16,07 | 16,03 | 16,06 | 1,20% | - |
| 01.07.2025 | 15,86 | 15,90 | 15,79 | 15,87 | -0,57% | - |
| 30.06.2025 | 16,00 | 16,00 | 15,93 | 15,96 | -0,40% | - |
| 27.06.2025 | 15,93 | 16,03 | 15,90 | 16,03 | 0,89% | - |
| 26.06.2025 | 15,88 | 15,93 | 15,79 | 15,89 | 2,87% | - |
| 25.06.2025 | 15,38 | 15,47 | 15,35 | 15,44 | -1,05% | - |
| 24.06.2025 | 15,67 | 15,67 | 15,59 | 15,61 | -0,10% | - |
| 23.06.2025 | 15,58 | 15,62 | 15,58 | 15,62 | -0,89% | - |
| 20.06.2025 | 15,86 | 15,91 | 15,74 | 15,76 | -2,11% | - |
| 19.06.2025 | 16,13 | 16,14 | 16,05 | 16,10 | -0,66% | - |
| 18.06.2025 | 16,20 | 16,23 | 16,17 | 16,21 | 0,46% | - |
| 17.06.2025 | 16,08 | 16,14 | 16,05 | 16,14 | -0,99% | - |
| 16.06.2025 | 16,26 | 16,30 | 16,24 | 16,30 | 1,10% | - |
| 13.06.2025 | 16,07 | 16,14 | 16,07 | 16,12 | -0,84% | - |
| 12.06.2025 | 16,24 | 16,30 | 16,16 | 16,26 | -1,39% | - |
| 11.06.2025 | 16,39 | 16,49 | 16,39 | 16,49 | 1,25% | - |
| 10.06.2025 | 16,27 | 16,30 | 16,24 | 16,28 | 0,46% | - |
| 09.06.2025 | 16,20 | 16,24 | 16,18 | 16,21 | -2,43% | - |
| 06.06.2025 | 16,42 | 16,63 | 16,41 | 16,61 | 1,30% | - |
| 05.06.2025 | 16,39 | 16,45 | 16,31 | 16,40 | 0,03% | - |
| 04.06.2025 | 16,50 | 16,51 | 16,39 | 16,39 | -1,06% | - |
| 03.06.2025 | 16,44 | 16,57 | 16,37 | 16,57 | -0,62% | - |
| 02.06.2025 | 16,66 | 16,72 | 16,55 | 16,67 | 0,22% | - |
| 30.05.2025 | 16,74 | 16,76 | 16,62 | 16,64 | 0,22% | - |
| 29.05.2025 | 16,75 | 16,75 | 16,54 | 16,60 | -0,36% | - |