26,261CHF
-2,04%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 26,16 | 26,23 | 26,10 | 26,22 | -2,18% | - |
| 22.05.2026 | 26,86 | 26,88 | 26,77 | 26,81 | -0,60% | - |
| 21.05.2026 | 26,61 | 27,00 | 26,51 | 26,97 | -0,28% | - |
| 20.05.2026 | 26,97 | 27,21 | 26,97 | 27,05 | -1,16% | - |
| 19.05.2026 | 27,34 | 27,44 | 27,23 | 27,36 | 0,25% | - |
| 18.05.2026 | 27,15 | 27,46 | 27,10 | 27,30 | -5,84% | - |
| 15.05.2026 | 29,03 | 29,09 | 28,89 | 28,99 | -0,88% | - |
| 14.05.2026 | 29,09 | 29,50 | 28,93 | 29,25 | 0,83% | - |
| 13.05.2026 | 28,91 | 29,16 | 28,82 | 29,01 | 6,48% | - |
| 12.05.2026 | 27,34 | 27,35 | 27,08 | 27,24 | 4,45% | - |
| 11.05.2026 | 26,01 | 26,08 | 25,95 | 26,08 | 0,23% | - |
| 08.05.2026 | 26,01 | 26,06 | 25,97 | 26,02 | -2,93% | - |
| 07.05.2026 | 26,71 | 26,83 | 26,25 | 26,81 | 0,59% | - |
| 06.05.2026 | 26,31 | 26,65 | 26,29 | 26,65 | 2,07% | - |
| 05.05.2026 | 26,12 | 26,17 | 25,96 | 26,11 | 1,40% | - |
| 04.05.2026 | 25,73 | 25,79 | 25,73 | 25,75 | 2,04% | - |
| 30.04.2026 | 24,59 | 25,24 | 24,57 | 25,23 | 4,61% | - |
| 29.04.2026 | 24,09 | 24,31 | 24,08 | 24,12 | 0,54% | - |
| 28.04.2026 | 24,32 | 24,48 | 23,98 | 23,99 | 1,30% | - |
| 27.04.2026 | 23,64 | 23,81 | 23,61 | 23,68 | -2,87% | - |
| 24.04.2026 | 24,22 | 24,44 | 24,18 | 24,38 | 3,21% | - |
| 23.04.2026 | 23,61 | 23,70 | 23,45 | 23,63 | 1,18% | - |
| 22.04.2026 | 23,24 | 23,36 | 23,24 | 23,35 | -0,93% | - |
| 21.04.2026 | 23,72 | 23,76 | 23,57 | 23,57 | -2,55% | - |
| 20.04.2026 | 24,29 | 24,44 | 24,17 | 24,19 | -1,64% | - |
| 17.04.2026 | 24,41 | 24,59 | 24,39 | 24,59 | -1,66% | - |
| 16.04.2026 | 24,97 | 25,03 | 24,86 | 25,00 | 1,41% | - |
| 15.04.2026 | 24,53 | 24,66 | 24,49 | 24,66 | -4,28% | - |
| 14.04.2026 | 25,58 | 25,81 | 25,50 | 25,76 | -2,24% | - |
| 13.04.2026 | 26,12 | 26,40 | 26,08 | 26,35 | -0,19% | - |
| 10.04.2026 | 26,32 | 26,40 | 26,29 | 26,40 | -2,24% | - |
| 09.04.2026 | 27,01 | 27,04 | 26,84 | 27,00 | -0,41% | - |
| 08.04.2026 | 27,00 | 27,38 | 26,99 | 27,12 | 0,07% | - |
| 07.04.2026 | 27,06 | 27,33 | 26,91 | 27,10 | -1,27% | - |
| 02.04.2026 | 27,04 | 27,53 | 26,88 | 27,44 | -1,13% | - |
| 01.04.2026 | 27,64 | 27,80 | 27,27 | 27,76 | 2,34% | - |
| 31.03.2026 | 26,76 | 27,21 | 26,63 | 27,12 | -3,69% | - |
| 30.03.2026 | 28,35 | 28,54 | 28,15 | 28,16 | 0,17% | - |
| 27.03.2026 | 28,76 | 28,76 | 27,94 | 28,11 | 0,24% | - |
| 26.03.2026 | 28,07 | 28,15 | 27,58 | 28,05 | 0,76% | - |
| 25.03.2026 | 27,59 | 27,89 | 27,59 | 27,84 | 2,79% | - |
| 24.03.2026 | 27,06 | 27,19 | 26,79 | 27,08 | 2,34% | - |
| 23.03.2026 | 25,60 | 26,74 | 25,60 | 26,46 | -1,72% | - |
| 20.03.2026 | 26,89 | 26,93 | 26,89 | 26,92 | 1,22% | - |
| 19.03.2026 | 26,81 | 26,99 | 26,27 | 26,60 | -5,88% | - |
| 18.03.2026 | 28,31 | 28,41 | 27,86 | 28,26 | 6,17% | - |
| 17.03.2026 | 26,00 | 26,80 | 26,00 | 26,62 | 2,83% | - |
| 16.03.2026 | 25,73 | 25,92 | 25,64 | 25,89 | 0,38% | - |
| 13.03.2026 | 25,74 | 26,01 | 25,27 | 25,79 | 2,79% | - |
| 12.03.2026 | 25,09 | 25,34 | 24,93 | 25,09 | -1,30% | - |
| 11.03.2026 | 25,71 | 25,80 | 25,20 | 25,42 | -2,11% | - |
| 10.03.2026 | 25,75 | 26,00 | 25,56 | 25,97 | 7,59% | - |
| 09.03.2026 | 23,84 | 24,26 | 23,51 | 24,13 | -2,61% | - |
| 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% | - |