19,606CHF
2,87%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |