14,558CHF
0,25%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 14,54 | 14,58 | 14,52 | 14,55 | 0,21% | - |
| 14.01.2025 | 14,57 | 14,59 | 14,52 | 14,52 | -0,84% | - |
| 13.01.2025 | 14,41 | 14,65 | 14,36 | 14,65 | 1,92% | - |
| 10.01.2025 | 14,33 | 14,39 | 14,33 | 14,37 | -0,36% | - |
| 09.01.2025 | 14,36 | 14,43 | 14,33 | 14,42 | -0,90% | - |
| 08.01.2025 | 14,64 | 14,66 | 14,53 | 14,55 | -1,72% | - |
| 07.01.2025 | 14,80 | 14,89 | 14,79 | 14,81 | -1,52% | - |
| 06.01.2025 | 14,99 | 15,04 | 14,87 | 15,04 | -1,32% | - |
| 03.01.2025 | 15,29 | 15,32 | 15,20 | 15,24 | 1,08% | - |
| 02.01.2025 | 14,92 | 15,08 | 14,91 | 15,07 | 1,98% | - |
| 30.12.2024 | 14,86 | 14,92 | 14,78 | 14,78 | -0,81% | - |
| 27.12.2024 | 14,84 | 15,01 | 14,81 | 14,90 | 3,70% | - |
| 23.12.2024 | 14,29 | 14,37 | 14,24 | 14,37 | 1,06% | - |
| 20.12.2024 | 14,19 | 14,22 | 14,12 | 14,22 | -0,26% | - |
| 19.12.2024 | 14,31 | 14,35 | 14,18 | 14,26 | -0,66% | - |
| 18.12.2024 | 14,53 | 14,55 | 14,34 | 14,35 | -1,29% | - |
| 17.12.2024 | 14,61 | 14,64 | 14,53 | 14,54 | -0,99% | - |
| 16.12.2024 | 14,72 | 14,74 | 14,67 | 14,69 | -1,22% | - |
| 13.12.2024 | 14,92 | 14,92 | 14,87 | 14,87 | -1,03% | - |
| 12.12.2024 | 14,88 | 15,06 | 14,88 | 15,02 | 0,17% | - |
| 11.12.2024 | 15,06 | 15,08 | 14,98 | 15,00 | -0,56% | - |
| 10.12.2024 | 15,01 | 15,10 | 15,01 | 15,08 | 1,25% | - |
| 09.12.2024 | 14,98 | 15,00 | 14,89 | 14,90 | 0,60% | - |
| 06.12.2024 | 14,96 | 14,96 | 14,79 | 14,81 | -1,23% | - |
| 05.12.2024 | 15,15 | 15,18 | 14,94 | 14,99 | -1,69% | - |
| 04.12.2024 | 15,33 | 15,40 | 15,11 | 15,25 | -1,91% | - |
| 03.12.2024 | 15,49 | 15,55 | 15,40 | 15,55 | 2,45% | - |
| 02.12.2024 | 15,04 | 15,18 | 15,02 | 15,17 | 2,27% | - |
| 29.11.2024 | 14,81 | 14,84 | 14,77 | 14,84 | 0,02% | - |
| 28.11.2024 | 14,82 | 14,85 | 14,81 | 14,83 | 0,75% | - |
| 27.11.2024 | 14,73 | 14,76 | 14,70 | 14,72 | -0,47% | - |
| 26.11.2024 | 14,73 | 14,81 | 14,66 | 14,79 | -1,63% | - |
| 25.11.2024 | 15,09 | 15,14 | 14,99 | 15,04 | -1,10% | - |
| 22.11.2024 | 15,16 | 15,29 | 15,14 | 15,20 | 1,00% | - |
| 21.11.2024 | 15,10 | 15,13 | 15,05 | 15,05 | -0,02% | - |
| 20.11.2024 | 15,13 | 15,13 | 15,04 | 15,06 | -1,02% | - |
| 19.11.2024 | 15,35 | 15,40 | 15,10 | 15,21 | -0,32% | - |
| 18.11.2024 | 15,27 | 15,29 | 15,22 | 15,26 | -1,60% | - |
| 15.11.2024 | 15,40 | 15,56 | 15,39 | 15,51 | 0,33% | - |
| 14.11.2024 | 15,39 | 15,47 | 15,39 | 15,46 | 1,15% | - |
| 13.11.2024 | 15,26 | 15,34 | 15,26 | 15,28 | -0,78% | - |
| 12.11.2024 | 15,51 | 15,52 | 15,40 | 15,40 | -1,00% | - |
| 11.11.2024 | 15,56 | 15,59 | 15,49 | 15,56 | -0,23% | - |
| 08.11.2024 | 15,65 | 15,65 | 15,54 | 15,59 | -1,60% | - |
| 07.11.2024 | 15,76 | 15,86 | 15,76 | 15,85 | 0,58% | - |
| 06.11.2024 | 15,83 | 16,02 | 15,73 | 15,76 | 1,89% | - |
| 05.11.2024 | 15,46 | 15,46 | 15,33 | 15,46 | -0,51% | - |
| 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% | - |