15,466CHF
-0,50%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,46 | 15,46 | 15,33 | 15,46 | -0,52% | - |
| 04.11.2024 | 15,69 | 15,82 | 15,53 | 15,54 | -1,26% | - |
| 01.11.2024 | 15,71 | 15,80 | 15,66 | 15,74 | -0,99% | - |
| 31.10.2024 | 15,99 | 16,01 | 15,82 | 15,90 | -1,64% | - |
| 30.10.2024 | 16,26 | 16,34 | 16,16 | 16,16 | 0,22% | - |
| 29.10.2024 | 15,97 | 16,15 | 15,93 | 16,13 | 1,98% | - |
| 28.10.2024 | 15,94 | 15,94 | 15,75 | 15,82 | 0,54% | - |
| 25.10.2024 | 15,81 | 15,89 | 15,62 | 15,73 | -1,28% | - |
| 24.10.2024 | 15,83 | 15,96 | 15,83 | 15,93 | 0,86% | - |
| 23.10.2024 | 15,92 | 15,96 | 15,80 | 15,80 | -2,01% | - |
| 22.10.2024 | 16,14 | 16,17 | 15,91 | 16,12 | -0,78% | - |
| 21.10.2024 | 16,41 | 16,45 | 16,25 | 16,25 | -2,46% | - |
| 18.10.2024 | 16,63 | 16,82 | 16,63 | 16,66 | -1,47% | - |
| 17.10.2024 | 16,86 | 16,95 | 16,84 | 16,91 | 0,34% | - |
| 16.10.2024 | 16,78 | 16,89 | 16,72 | 16,85 | 0,01% | - |
| 15.10.2024 | 16,90 | 16,94 | 16,75 | 16,85 | -2,80% | - |
| 14.10.2024 | 17,12 | 17,47 | 17,12 | 17,33 | 0,49% | - |
| 11.10.2024 | 17,10 | 17,25 | 17,02 | 17,25 | 1,31% | - |
| 10.10.2024 | 17,07 | 17,07 | 16,97 | 17,02 | -0,48% | - |
| 09.10.2024 | 17,16 | 17,17 | 16,96 | 17,11 | -2,50% | - |
| 08.10.2024 | 17,37 | 17,57 | 17,33 | 17,54 | -0,72% | - |
| 07.10.2024 | 17,87 | 17,87 | 17,59 | 17,67 | -2,06% | - |
| 04.10.2024 | 17,92 | 18,12 | 17,91 | 18,04 | 1,76% | - |
| 03.10.2024 | 17,81 | 17,81 | 17,64 | 17,73 | -0,58% | - |
| 02.10.2024 | 17,82 | 17,95 | 17,72 | 17,83 | 1,92% | - |
| 01.10.2024 | 17,74 | 17,78 | 17,43 | 17,50 | 0,52% | - |
| 30.09.2024 | 17,41 | 17,51 | 17,40 | 17,41 | -0,44% | - |
| 27.09.2024 | 17,50 | 17,71 | 17,23 | 17,48 | -2,27% | - |
| 26.09.2024 | 17,80 | 17,90 | 17,74 | 17,89 | 1,03% | - |
| 25.09.2024 | 17,55 | 17,74 | 17,55 | 17,71 | 1,48% | - |
| 24.09.2024 | 17,51 | 17,57 | 17,37 | 17,45 | -1,10% | - |
| 23.09.2024 | 17,60 | 17,78 | 17,53 | 17,64 | -0,12% | - |
| 20.09.2024 | 17,59 | 17,68 | 17,51 | 17,66 | 2,31% | - |
| 19.09.2024 | 17,06 | 17,29 | 17,04 | 17,27 | 3,46% | - |
| 18.09.2024 | 16,76 | 16,79 | 16,68 | 16,69 | -2,03% | - |
| 17.09.2024 | 16,84 | 17,04 | 16,83 | 17,03 | 0,29% | - |
| 16.09.2024 | 17,09 | 17,09 | 16,98 | 16,98 | -0,51% | - |
| 13.09.2024 | 17,07 | 17,10 | 16,97 | 17,07 | 0,48% | - |
| 12.09.2024 | 17,05 | 17,06 | 16,93 | 16,99 | 1,80% | - |
| 11.09.2024 | 16,66 | 16,79 | 16,62 | 16,69 | -1,02% | - |
| 10.09.2024 | 16,98 | 16,99 | 16,84 | 16,86 | -0,10% | - |
| 09.09.2024 | 16,85 | 17,09 | 16,81 | 16,88 | 2,08% | - |
| 06.09.2024 | 16,97 | 17,03 | 16,52 | 16,53 | -4,18% | - |
| 05.09.2024 | 17,18 | 17,30 | 17,18 | 17,25 | 1,93% | - |
| 04.09.2024 | 16,84 | 16,96 | 16,84 | 16,93 | -2,87% | - |
| 03.09.2024 | 17,71 | 17,78 | 17,39 | 17,43 | -0,57% | - |
| 02.09.2024 | 17,64 | 17,65 | 17,52 | 17,53 | 0,01% | - |
| 30.08.2024 | 17,61 | 17,69 | 17,52 | 17,53 | -0,14% | - |
| 29.08.2024 | 17,41 | 17,57 | 17,41 | 17,55 | 0,87% | - |
| 28.08.2024 | 17,40 | 17,48 | 17,39 | 17,40 | -0,26% | - |
| 27.08.2024 | 17,46 | 17,55 | 17,41 | 17,44 | 0,60% | - |
| 26.08.2024 | 17,51 | 17,55 | 17,34 | 17,34 | -1,68% | - |
| 22.08.2024 | 17,73 | 17,75 | 17,64 | 17,64 | -0,34% | - |
| 21.08.2024 | 17,67 | 17,77 | 17,66 | 17,70 | -0,30% | - |
| 20.08.2024 | 17,87 | 17,87 | 17,71 | 17,75 | -0,99% | - |
| 19.08.2024 | 17,85 | 18,03 | 17,82 | 17,93 | 1,71% | - |
| 16.08.2024 | 17,71 | 17,71 | 17,54 | 17,63 | 0,76% | - |
| 15.08.2024 | 17,34 | 17,54 | 17,31 | 17,49 | 4,10% | - |
| 14.08.2024 | 16,98 | 17,07 | 16,79 | 16,80 | -0,36% | - |
| 13.08.2024 | 16,80 | 16,91 | 16,74 | 16,86 | 0,90% | - |
| 12.08.2024 | 16,57 | 16,71 | 16,53 | 16,71 | 1,62% | - |
| 09.08.2024 | 16,53 | 16,58 | 16,17 | 16,45 | 0,32% | - |
| 08.08.2024 | 16,18 | 16,57 | 16,04 | 16,39 | -2,80% | - |
| 07.08.2024 | 16,42 | 17,11 | 16,03 | 16,87 | 9,09% | - |
| 06.08.2024 | 15,45 | 15,75 | 15,23 | 15,46 | 5,79% | - |
| 05.08.2024 | 14,34 | 14,96 | 14,19 | 14,62 | -5,98% | - |
| 02.08.2024 | 16,19 | 16,25 | 15,55 | 15,55 | -12,21% | - |
| 01.08.2024 | 17,92 | 17,96 | 17,66 | 17,71 | -3,84% | - |
| 31.07.2024 | 18,28 | 18,41 | 18,12 | 18,41 | 1,55% | - |
| 30.07.2024 | 18,00 | 18,19 | 17,91 | 18,13 | -1,17% | - |
| 29.07.2024 | 18,39 | 18,40 | 18,33 | 18,35 | 2,53% | - |
| 26.07.2024 | 17,88 | 17,98 | 17,85 | 17,90 | 1,49% | - |
| 25.07.2024 | 17,64 | 17,81 | 17,45 | 17,63 | -4,10% | - |
| 24.07.2024 | 18,61 | 18,61 | 18,39 | 18,39 | -1,05% | - |
| 23.07.2024 | 18,57 | 18,64 | 18,55 | 18,58 | -0,35% | - |
| 22.07.2024 | 18,57 | 18,67 | 18,57 | 18,65 | 0,38% | - |
| 19.07.2024 | 18,63 | 18,64 | 18,56 | 18,57 | -1,53% | - |
| 18.07.2024 | 19,04 | 19,04 | 18,80 | 18,86 | -0,01% | - |
| 17.07.2024 | 19,12 | 19,14 | 18,85 | 18,87 | -1,22% | - |
| 16.07.2024 | 19,04 | 19,11 | 19,02 | 19,10 | 2,21% | - |
| 15.07.2024 | 18,82 | 18,83 | 18,65 | 18,69 | -0,76% | - |
| 12.07.2024 | 18,80 | 18,90 | 18,74 | 18,83 | -0,40% | - |
| 11.07.2024 | 18,79 | 18,98 | 18,58 | 18,90 | 1,49% | - |
| 10.07.2024 | 18,59 | 18,68 | 18,58 | 18,63 | -0,87% | - |
| 09.07.2024 | 18,85 | 18,86 | 18,79 | 18,79 | -0,13% | - |
| 08.07.2024 | 18,75 | 18,82 | 18,59 | 18,82 | -0,54% | - |
| 05.07.2024 | 18,95 | 19,01 | 18,89 | 18,92 | -0,13% | - |
| 04.07.2024 | 19,05 | 19,06 | 18,93 | 18,94 | 1,21% | - |
| 03.07.2024 | 18,64 | 18,73 | 18,58 | 18,72 | 0,06% | - |
| 02.07.2024 | 18,83 | 18,83 | 18,62 | 18,70 | 2,37% | - |
| 01.07.2024 | 18,21 | 18,32 | 18,21 | 18,27 | 3,91% | - |
| 28.06.2024 | 17,47 | 17,61 | 17,38 | 17,58 | 1,54% | - |
| 27.06.2024 | 17,36 | 17,40 | 17,25 | 17,32 | -0,60% | - |
| 26.06.2024 | 17,54 | 17,56 | 17,41 | 17,42 | -1,39% | - |
| 25.06.2024 | 17,72 | 17,87 | 17,66 | 17,67 | 3,60% | - |
| 24.06.2024 | 17,02 | 17,13 | 16,97 | 17,05 | 0,08% | - |
| 21.06.2024 | 17,05 | 17,05 | 16,90 | 17,04 | -0,45% | - |
| 20.06.2024 | 16,88 | 17,16 | 16,88 | 17,12 | 0,36% | - |
| 19.06.2024 | 17,14 | 17,15 | 17,02 | 17,06 | -0,24% | - |
| 18.06.2024 | 17,26 | 17,26 | 17,00 | 17,10 | -2,01% | - |