Mizuho Financial Group Inc.
[WKN: 200455 | ISIN: JP3885780001]
Aktienkurse
21,190€ -1,90%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid: Ask:

Aktienkurse zur Mizuho Financial Group Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 21,32 21,74 21,28 21,71 0,35% -
24.04.2025 21,22 21,76 20,98 21,63 0,96% 1.000,00
23.04.2025 20,96 21,59 20,90 21,43 0,66% 270,00
22.04.2025 20,60 21,32 20,55 21,29 0,82% 250,00
17.04.2025 20,88 21,46 20,84 21,12 3,16% 100,00
16.04.2025 20,26 20,83 20,24 20,47 -4,09% -
15.04.2025 20,90 21,47 20,70 21,34 2,37% -
14.04.2025 20,48 20,96 20,26 20,85 2,04% -
11.04.2025 20,09 20,53 19,37 20,43 1,38% -
10.04.2025 21,35 21,43 19,56 20,15 -8,64% -
09.04.2025 19,79 22,35 19,44 22,06 9,80% 300,00
08.04.2025 20,55 21,34 19,84 20,09 3,70% -
07.04.2025 18,19 20,00 17,79 19,37 -0,09% 500,00
04.04.2025 20,18 20,49 19,16 19,39 -13,74% -
03.04.2025 22,72 22,90 22,20 22,48 -9,90% 100,00
02.04.2025 24,67 24,98 24,60 24,95 -0,93% -
01.04.2025 24,94 25,21 24,87 25,18 -0,83% 100,00
31.03.2025 25,33 25,39 24,67 25,39 -5,36% 99,00
28.03.2025 25,93 26,87 25,68 26,83 -1,88% -
27.03.2025 27,16 27,36 26,91 27,34 0,49% -
26.03.2025 26,71 27,22 26,66 27,21 -0,24% -
25.03.2025 26,58 27,62 26,53 27,28 0,41% -
24.03.2025 27,02 27,46 26,99 27,16 -3,93% -
21.03.2025 27,63 29,00 27,51 28,27 3,59% -
20.03.2025 26,88 27,30 26,62 27,29 1,12% -
19.03.2025 26,51 27,19 26,49 26,99 0,03% -
18.03.2025 26,36 26,99 26,31 26,98 1,44% -
17.03.2025 26,02 26,62 25,99 26,60 -0,20% -
14.03.2025 26,12 26,65 25,97 26,65 2,42% -
13.03.2025 25,68 26,04 25,54 26,02 2,09% 1.050,00
12.03.2025 25,08 25,51 25,03 25,49 4,25% -
11.03.2025 24,82 24,85 24,36 24,45 -6,27% -
10.03.2025 25,73 26,11 25,27 26,09 -1,02% 1.000,00
07.03.2025 26,06 26,44 25,96 26,36 -0,89% -
06.03.2025 26,61 26,75 26,39 26,59 -0,06% -
05.03.2025 26,41 26,65 26,08 26,61 -0,09% 1.230,00
04.03.2025 27,22 27,23 26,56 26,63 -0,44% -
03.03.2025 27,15 27,33 26,71 26,75 -1,07% -
28.02.2025 26,77 27,06 26,61 27,04 -1,14% -
27.02.2025 27,24 27,42 27,10 27,35 2,46% -
26.02.2025 26,67 26,85 26,64 26,69 -0,65% -
25.02.2025 27,25 27,35 26,71 26,87 0,75% 290,00
24.02.2025 27,13 27,32 26,33 26,67 -0,39% -
21.02.2025 26,92 27,22 26,76 26,77 -2,71% -
20.02.2025 27,95 27,98 27,50 27,52 -2,70% -
19.02.2025 27,99 28,37 27,88 28,28 1,47% -
18.02.2025 27,83 28,05 27,78 27,87 2,16% -
17.02.2025 27,32 27,35 27,22 27,29 0,08% -
14.02.2025 27,11 27,35 26,88 27,26 1,81% -
13.02.2025 26,59 26,89 26,51 26,78 2,72% 1.000,00
12.02.2025 26,18 26,25 25,90 26,07 -1,42% -
11.02.2025 26,48 26,80 26,38 26,45 0,18% 350,00
10.02.2025 26,45 26,65 26,39 26,40 -0,70% 300,00
07.02.2025 26,41 26,73 26,33 26,58 -1,92% -
06.02.2025 26,67 27,17 26,58 27,10 1,79% -
05.02.2025 26,51 26,73 26,33 26,63 -0,19% -
04.02.2025 26,52 26,69 26,40 26,68 -1,40% -
03.02.2025 26,76 27,13 26,19 27,06 2,04% 56,00
31.01.2025 26,76 27,35 26,32 26,52 -0,66% 224,00
30.01.2025 26,63 26,73 26,57 26,69 1,19% 1.785,00
29.01.2025 26,27 26,50 26,09 26,38 1,70% 4.331,00
28.01.2025 25,52 26,14 25,42 25,94 3,47% -
27.01.2025 24,85 25,07 24,51 25,07 2,80% 200,00
24.01.2025 24,53 24,60 24,32 24,39 -0,61% -
23.01.2025 24,30 24,60 24,28 24,54 1,10% -
22.01.2025 24,21 24,63 24,21 24,27 -2,23% 400,00
21.01.2025 24,55 24,91 24,52 24,82 0,96% 400,00
20.01.2025 24,63 24,87 24,58 24,59 -0,39% -
17.01.2025 24,40 24,78 24,35 24,68 -0,58% -
16.01.2025 24,72 24,92 24,65 24,83 -0,98% -
15.01.2025 24,37 25,08 24,37 25,07 5,57% -
14.01.2025 23,79 24,00 23,62 23,75 -0,42% -
13.01.2025 23,72 24,40 23,50 23,85 0,59% -
10.01.2025 23,94 24,14 23,50 23,71 -2,88% 14.999,00
09.01.2025 24,32 24,47 24,30 24,41 -1,39% -
08.01.2025 24,37 24,76 24,37 24,75 1,95% -
07.01.2025 24,06 24,29 23,98 24,28 2,06% 1.000,00
06.01.2025 23,96 23,98 23,71 23,79 -2,55% 15.150,00
03.01.2025 23,66 24,47 23,59 24,41 2,83% -
02.01.2025 23,64 24,02 23,53 23,74 1,26% -
30.12.2024 23,52 23,54 23,41 23,45 0,30% 180,00
27.12.2024 23,66 23,67 23,10 23,38 1,02% 10,00
23.12.2024 23,18 23,52 23,11 23,14 0,17% 166,00
20.12.2024 23,12 23,17 22,90 23,10 -1,72% -
19.12.2024 23,79 23,84 23,28 23,51 0,17% 400,00
18.12.2024 23,43 23,78 22,94 23,47 0,00% 900,00
17.12.2024 23,36 23,58 23,34 23,47 -0,68% -
16.12.2024 23,59 23,78 23,51 23,63 -1,25% -
13.12.2024 23,89 23,94 23,64 23,92 -0,63% -
12.12.2024 23,98 24,25 23,96 24,08 -0,80% -
11.12.2024 24,02 24,27 23,90 24,27 1,34% -
10.12.2024 23,99 24,21 23,85 23,95 -0,84% -
09.12.2024 24,12 24,24 23,96 24,15 -0,10% -
06.12.2024 24,07 24,51 23,95 24,17 0,24% -
05.12.2024 24,20 24,38 23,94 24,12 -0,43% -
04.12.2024 24,14 24,47 24,05 24,22 -3,09% -
03.12.2024 24,84 25,13 24,80 24,99 0,88% 90,00
02.12.2024 24,38 24,90 24,30 24,77 2,56% 255,00
29.11.2024 23,84 24,28 23,74 24,16 3,71% 85,00
28.11.2024 23,31 23,34 23,24 23,29 0,58% -