23,957CHF
-3,33%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,84 | 24,13 | 23,51 | 23,99 | -3,19% | - |
| 06.03.2026 | 25,08 | 25,15 | 24,78 | 24,78 | -1,55% | - |
| 05.03.2026 | 25,41 | 25,76 | 25,17 | 25,17 | -1,01% | - |
| 04.03.2026 | 24,64 | 25,58 | 24,64 | 25,43 | 1,86% | - |
| 03.03.2026 | 26,24 | 26,25 | 24,59 | 24,96 | -4,97% | - |
| 02.03.2026 | 25,89 | 26,31 | 25,79 | 26,27 | 0,79% | - |
| 27.02.2026 | 26,20 | 26,27 | 26,06 | 26,06 | 1,79% | - |
| 26.02.2026 | 25,54 | 25,74 | 25,53 | 25,60 | -1,21% | - |
| 25.02.2026 | 25,70 | 25,92 | 25,70 | 25,92 | 1,31% | - |
| 24.02.2026 | 25,41 | 25,58 | 25,34 | 25,58 | 1,30% | - |
| 23.02.2026 | 25,13 | 25,28 | 25,04 | 25,25 | 0,62% | - |
| 20.02.2026 | 25,01 | 25,13 | 24,90 | 25,10 | 2,12% | - |
| 19.02.2026 | 24,78 | 24,87 | 24,58 | 24,58 | -0,01% | - |
| 18.02.2026 | 24,74 | 24,77 | 24,57 | 24,58 | -0,60% | - |
| 17.02.2026 | 24,53 | 24,74 | 24,48 | 24,73 | -0,15% | - |
| 16.02.2026 | 24,81 | 24,88 | 24,73 | 24,77 | -2,61% | - |
| 13.02.2026 | 25,38 | 25,63 | 25,34 | 25,43 | -1,66% | - |
| 12.02.2026 | 25,96 | 26,04 | 25,70 | 25,86 | -0,67% | - |
| 11.02.2026 | 25,89 | 26,06 | 25,71 | 26,03 | 1,04% | - |
| 10.02.2026 | 25,36 | 25,78 | 25,28 | 25,76 | 4,84% | - |
| 09.02.2026 | 24,37 | 24,57 | 24,21 | 24,57 | 2,80% | - |
| 06.02.2026 | 23,43 | 24,03 | 23,05 | 23,91 | 5,17% | - |
| 05.02.2026 | 22,81 | 22,90 | 22,68 | 22,73 | 4,43% | - |
| 04.02.2026 | 21,60 | 21,77 | 21,41 | 21,77 | 4,32% | - |
| 03.02.2026 | 21,06 | 21,07 | 20,82 | 20,86 | 0,25% | - |
| 02.02.2026 | 20,39 | 20,81 | 20,39 | 20,81 | 1,36% | - |
| 30.01.2026 | 20,44 | 20,56 | 20,40 | 20,53 | 0,68% | - |
| 29.01.2026 | 20,39 | 20,45 | 20,30 | 20,39 | -0,35% | - |
| 28.01.2026 | 20,62 | 20,62 | 20,45 | 20,47 | 2,00% | - |
| 27.01.2026 | 20,11 | 20,12 | 19,93 | 20,06 | 1,39% | - |
| 26.01.2026 | 19,84 | 19,86 | 19,61 | 19,79 | -2,07% | - |
| 23.01.2026 | 20,09 | 20,23 | 20,01 | 20,21 | -1,23% | - |
| 22.01.2026 | 20,40 | 20,47 | 20,35 | 20,46 | 0,50% | - |
| 21.01.2026 | 20,23 | 20,37 | 20,12 | 20,36 | 0,12% | - |
| 20.01.2026 | 20,38 | 20,42 | 20,09 | 20,33 | -1,76% | - |
| 19.01.2026 | 20,74 | 20,86 | 20,68 | 20,70 | 0,44% | - |
| 16.01.2026 | 20,62 | 20,73 | 20,58 | 20,61 | -1,87% | - |
| 15.01.2026 | 20,85 | 21,01 | 20,84 | 21,00 | 3,00% | - |
| 14.01.2026 | 20,33 | 20,46 | 20,32 | 20,39 | 1,47% | - |
| 13.01.2026 | 20,02 | 20,09 | 19,97 | 20,09 | 2,85% | - |
| 12.01.2026 | 19,36 | 19,54 | 19,19 | 19,54 | -0,18% | - |
| 09.01.2026 | 19,21 | 19,64 | 19,15 | 19,57 | 2,69% | - |
| 08.01.2026 | 19,12 | 19,16 | 18,92 | 19,06 | -1,27% | - |
| 07.01.2026 | 19,19 | 19,31 | 19,11 | 19,31 | 0,93% | - |
| 06.01.2026 | 19,16 | 19,17 | 19,08 | 19,13 | 2,79% | - |
| 05.01.2026 | 18,47 | 18,61 | 18,47 | 18,61 | 2,46% | - |
| 02.01.2026 | 18,22 | 18,22 | 18,16 | 18,16 | 0,02% | - |
| 30.12.2025 | 18,02 | 18,16 | 17,97 | 18,16 | 2,00% | - |
| 29.12.2025 | 17,92 | 17,95 | 17,80 | 17,80 | -1,80% | - |
| 23.12.2025 | 18,08 | 18,15 | 18,03 | 18,13 | -0,63% | - |
| 22.12.2025 | 18,27 | 18,29 | 18,10 | 18,24 | -1,28% | - |
| 19.12.2025 | 18,43 | 18,56 | 18,38 | 18,48 | -0,37% | - |
| 18.12.2025 | 18,50 | 18,55 | 18,48 | 18,55 | 0,85% | - |
| 17.12.2025 | 18,48 | 18,49 | 18,32 | 18,39 | -1,67% | - |
| 16.12.2025 | 18,62 | 18,71 | 18,61 | 18,70 | -1,33% | - |
| 15.12.2025 | 19,38 | 19,43 | 18,93 | 18,95 | -0,40% | - |
| 12.12.2025 | 19,21 | 19,23 | 19,03 | 19,03 | -0,03% | - |
| 11.12.2025 | 19,11 | 19,13 | 19,03 | 19,03 | -0,49% | - |
| 10.12.2025 | 19,23 | 19,23 | 19,05 | 19,13 | -3,04% | - |
| 09.12.2025 | 19,78 | 19,82 | 19,72 | 19,73 | -0,25% | - |
| 08.12.2025 | 19,79 | 19,83 | 19,71 | 19,78 | 1,81% | - |
| 05.12.2025 | 19,43 | 19,47 | 19,37 | 19,43 | -1,01% | - |
| 04.12.2025 | 19,76 | 19,76 | 19,62 | 19,62 | 4,05% | - |
| 03.12.2025 | 18,97 | 18,97 | 18,77 | 18,86 | -0,69% | - |
| 02.12.2025 | 18,98 | 19,01 | 18,97 | 18,99 | -0,15% | - |
| 01.12.2025 | 18,98 | 19,04 | 18,93 | 19,02 | 0,10% | - |
| 28.11.2025 | 19,05 | 19,07 | 18,98 | 19,00 | 0,61% | - |
| 27.11.2025 | 18,91 | 18,96 | 18,84 | 18,88 | -0,71% | - |
| 26.11.2025 | 19,05 | 19,06 | 18,98 | 19,02 | 0,88% | - |
| 25.11.2025 | 18,84 | 18,93 | 18,82 | 18,85 | -0,60% | - |
| 24.11.2025 | 18,93 | 19,00 | 18,80 | 18,97 | -0,07% | - |
| 21.11.2025 | 18,78 | 19,07 | 18,75 | 18,98 | 2,49% | - |
| 20.11.2025 | 18,68 | 18,69 | 18,50 | 18,52 | -0,71% | - |
| 19.11.2025 | 18,65 | 18,82 | 18,65 | 18,65 | 1,17% | - |
| 18.11.2025 | 18,36 | 18,44 | 18,28 | 18,44 | -2,57% | - |
| 17.11.2025 | 18,87 | 19,02 | 18,86 | 18,92 | -0,42% | - |
| 14.11.2025 | 19,14 | 19,24 | 19,00 | 19,00 | -0,19% | - |
| 13.11.2025 | 19,26 | 19,26 | 19,04 | 19,04 | -0,90% | - |
| 12.11.2025 | 19,24 | 19,28 | 19,20 | 19,21 | 1,30% | - |
| 11.11.2025 | 19,03 | 19,03 | 18,91 | 18,97 | -1,13% | - |
| 10.11.2025 | 19,23 | 19,26 | 19,18 | 19,18 | 0,55% | - |
| 07.11.2025 | 19,18 | 19,21 | 19,08 | 19,08 | 1,00% | - |
| 06.11.2025 | 19,07 | 19,19 | 18,89 | 18,89 | 0,11% | - |
| 05.11.2025 | 18,84 | 19,07 | 18,81 | 18,87 | 0,68% | - |
| 04.11.2025 | 18,69 | 18,75 | 18,55 | 18,74 | -3,62% | - |
| 03.11.2025 | 19,36 | 19,50 | 19,33 | 19,44 | 0,32% | - |
| 31.10.2025 | 19,33 | 19,39 | 19,32 | 19,38 | 0,38% | - |
| 30.10.2025 | 19,25 | 19,35 | 19,24 | 19,31 | 0,70% | - |
| 29.10.2025 | 19,14 | 19,22 | 19,14 | 19,17 | -1,04% | - |
| 28.10.2025 | 19,31 | 19,53 | 19,30 | 19,37 | -1,11% | - |
| 27.10.2025 | 19,67 | 19,70 | 19,57 | 19,59 | 1,86% | - |
| 24.10.2025 | 19,17 | 19,25 | 19,14 | 19,23 | -0,49% | - |
| 23.10.2025 | 19,33 | 19,38 | 19,32 | 19,33 | 1,00% | - |
| 22.10.2025 | 19,25 | 19,27 | 19,14 | 19,14 | -0,07% | - |
| 21.10.2025 | 18,97 | 19,18 | 18,97 | 19,15 | 1,41% | - |
| 17.10.2025 | 18,78 | 18,90 | 18,66 | 18,88 | 0,67% | - |
| 16.10.2025 | 18,76 | 18,84 | 18,71 | 18,76 | -1,54% | - |
| 15.10.2025 | 19,08 | 19,10 | 18,98 | 19,05 | 3,26% | - |
| 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% | - |