23,670€
1,48%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,58 | 24,00 | 23,54 | 23,92 | 0,02% | 1.500,00 |
| 21.11.2024 | 23,55 | 24,03 | 23,31 | 23,91 | 3,02% | - |
| 20.11.2024 | 23,09 | 23,27 | 22,98 | 23,21 | -0,88% | - |
| 19.11.2024 | 23,45 | 23,58 | 23,15 | 23,42 | 1,61% | - |
| 18.11.2024 | 22,98 | 23,14 | 22,77 | 23,05 | -0,57% | - |
| 15.11.2024 | 22,79 | 23,19 | 22,70 | 23,18 | 3,47% | - |
| 14.11.2024 | 21,49 | 22,68 | 21,48 | 22,41 | 4,85% | 4.070,00 |
| 13.11.2024 | 21,18 | 21,42 | 21,17 | 21,37 | 1,09% | - |
| 12.11.2024 | 21,13 | 21,40 | 21,05 | 21,14 | -0,41% | - |
| 11.11.2024 | 20,74 | 21,39 | 20,73 | 21,23 | 0,81% | - |
| 08.11.2024 | 20,91 | 21,06 | 20,57 | 21,06 | 0,34% | - |
| 07.11.2024 | 20,86 | 21,03 | 20,70 | 20,98 | -1,29% | - |
| 06.11.2024 | 20,89 | 21,26 | 20,81 | 21,26 | 6,42% | - |
| 05.11.2024 | 19,57 | 20,01 | 19,52 | 19,98 | 0,93% | - |
| 04.11.2024 | 19,34 | 19,99 | 19,26 | 19,79 | 0,64% | - |
| 01.11.2024 | 19,40 | 19,91 | 19,38 | 19,67 | 1,02% | - |
| 31.10.2024 | 19,33 | 19,50 | 19,06 | 19,47 | -0,93% | - |
| 30.10.2024 | 19,52 | 19,65 | 18,98 | 19,65 | 0,61% | - |
| 29.10.2024 | 19,34 | 19,80 | 19,30 | 19,53 | 2,75% | - |
| 28.10.2024 | 18,85 | 19,09 | 18,69 | 19,01 | 0,69% | 964,00 |
| 25.10.2024 | 18,85 | 19,04 | 18,76 | 18,88 | -0,17% | - |
| 24.10.2024 | 18,84 | 19,00 | 18,82 | 18,91 | 1,03% | - |
| 23.10.2024 | 18,84 | 18,96 | 18,66 | 18,72 | -3,89% | - |
| 22.10.2024 | 19,26 | 19,55 | 19,16 | 19,47 | -0,62% | - |
| 21.10.2024 | 19,60 | 19,72 | 19,45 | 19,59 | -1,02% | - |
| 18.10.2024 | 19,70 | 19,82 | 19,61 | 19,80 | 0,96% | - |
| 17.10.2024 | 19,55 | 19,90 | 19,51 | 19,61 | 1,27% | 300,00 |
| 16.10.2024 | 19,10 | 19,37 | 19,05 | 19,36 | 2,24% | - |
| 15.10.2024 | 18,96 | 19,40 | 18,87 | 18,94 | -2,48% | - |
| 14.10.2024 | 18,62 | 19,64 | 18,61 | 19,42 | 0,04% | - |
| 11.10.2024 | 18,79 | 19,46 | 18,66 | 19,41 | 2,40% | - |
| 10.10.2024 | 18,49 | 19,05 | 18,31 | 18,96 | 1,29% | - |
| 09.10.2024 | 18,41 | 18,79 | 18,34 | 18,72 | -1,58% | - |
| 08.10.2024 | 18,64 | 19,03 | 18,58 | 19,02 | -1,67% | - |
| 07.10.2024 | 19,08 | 19,66 | 18,83 | 19,34 | 1,45% | - |
| 04.10.2024 | 18,42 | 19,06 | 18,35 | 19,06 | 4,20% | - |
| 03.10.2024 | 18,07 | 18,31 | 17,92 | 18,29 | -2,06% | - |
| 02.10.2024 | 18,61 | 18,73 | 18,49 | 18,68 | -1,46% | - |
| 01.10.2024 | 18,68 | 19,11 | 18,66 | 18,95 | 1,05% | 800,00 |
| 30.09.2024 | 18,56 | 18,86 | 18,42 | 18,76 | 6,41% | - |
| 27.09.2024 | 17,30 | 18,15 | 16,80 | 17,63 | -4,46% | - |
| 26.09.2024 | 17,85 | 18,56 | 17,76 | 18,45 | 3,37% | - |
| 25.09.2024 | 17,58 | 17,94 | 17,54 | 17,85 | -2,82% | 70,00 |
| 24.09.2024 | 17,95 | 18,58 | 17,93 | 18,36 | -2,48% | - |
| 23.09.2024 | 17,95 | 18,94 | 17,90 | 18,83 | 2,07% | - |
| 20.09.2024 | 18,24 | 18,79 | 17,93 | 18,45 | 2,51% | - |
| 19.09.2024 | 17,84 | 18,08 | 17,66 | 18,00 | 1,85% | - |
| 18.09.2024 | 17,51 | 17,78 | 17,44 | 17,67 | 0,08% | - |
| 17.09.2024 | 17,52 | 17,80 | 17,46 | 17,66 | -3,07% | - |
| 16.09.2024 | 18,04 | 18,36 | 17,96 | 18,22 | 0,28% | - |
| 13.09.2024 | 18,02 | 18,30 | 17,93 | 18,17 | 0,44% | - |
| 12.09.2024 | 17,99 | 18,27 | 17,85 | 18,09 | -0,33% | - |
| 11.09.2024 | 17,75 | 18,15 | 17,59 | 18,15 | 0,43% | - |
| 10.09.2024 | 17,93 | 18,14 | 17,76 | 18,07 | -0,39% | - |
| 09.09.2024 | 17,94 | 18,23 | 17,83 | 18,14 | -0,76% | - |
| 06.09.2024 | 18,41 | 18,74 | 17,87 | 18,28 | -2,51% | - |
| 05.09.2024 | 18,61 | 19,02 | 18,54 | 18,75 | 1,21% | - |
| 04.09.2024 | 18,34 | 18,70 | 18,34 | 18,53 | -3,51% | 1.000,00 |
| 03.09.2024 | 19,36 | 19,44 | 19,07 | 19,20 | 0,68% | 75,00 |
| 02.09.2024 | 18,92 | 19,08 | 18,74 | 19,07 | 1,69% | - |
| 30.08.2024 | 18,75 | 18,86 | 18,71 | 18,75 | 1,76% | - |
| 29.08.2024 | 18,64 | 18,91 | 18,43 | 18,43 | -1,25% | - |
| 28.08.2024 | 18,74 | 18,88 | 18,61 | 18,66 | 0,17% | - |
| 27.08.2024 | 18,56 | 18,79 | 18,54 | 18,63 | -0,39% | - |
| 26.08.2024 | 18,60 | 18,79 | 18,58 | 18,70 | -2,28% | - |
| 23.08.2024 | 18,93 | 19,21 | 18,88 | 19,14 | 3,47% | 200,00 |
| 22.08.2024 | 18,74 | 18,92 | 18,49 | 18,50 | -2,36% | - |
| 21.08.2024 | 18,94 | 19,11 | 18,84 | 18,95 | -0,22% | - |
| 20.08.2024 | 18,94 | 19,17 | 18,89 | 18,99 | -1,40% | - |
| 19.08.2024 | 19,22 | 19,39 | 19,10 | 19,26 | 0,50% | - |
| 16.08.2024 | 19,15 | 19,34 | 19,05 | 19,16 | -1,15% | - |
| 15.08.2024 | 18,81 | 19,48 | 18,59 | 19,39 | 6,21% | - |
| 14.08.2024 | 18,10 | 18,25 | 17,74 | 18,25 | 0,84% | 200,00 |
| 13.08.2024 | 17,73 | 18,11 | 17,63 | 18,10 | 3,44% | 547,00 |
| 12.08.2024 | 17,27 | 17,81 | 17,21 | 17,50 | -0,73% | - |
| 09.08.2024 | 17,35 | 17,63 | 17,22 | 17,63 | 1,53% | 55,00 |
| 08.08.2024 | 16,97 | 17,41 | 16,87 | 17,36 | 1,25% | - |
| 07.08.2024 | 17,60 | 18,06 | 17,15 | 17,15 | 2,25% | 873,00 |
| 06.08.2024 | 16,18 | 16,87 | 16,07 | 16,77 | -8,53% | 65,00 |
| 05.08.2024 | 15,59 | 18,76 | 15,32 | 18,33 | -0,73% | - |
| 02.08.2024 | 18,94 | 19,09 | 17,80 | 18,47 | -10,16% | 205,00 |
| 01.08.2024 | 21,19 | 21,25 | 20,37 | 20,56 | -3,11% | - |
| 31.07.2024 | 20,87 | 21,28 | 20,83 | 21,22 | 6,81% | 300,00 |
| 30.07.2024 | 19,55 | 19,87 | 19,51 | 19,86 | -0,35% | - |
| 29.07.2024 | 20,02 | 20,29 | 19,93 | 19,93 | 0,75% | - |
| 26.07.2024 | 19,62 | 19,93 | 19,34 | 19,78 | 1,27% | - |
| 25.07.2024 | 19,63 | 20,00 | 19,48 | 19,54 | -3,64% | - |
| 24.07.2024 | 20,24 | 20,42 | 20,02 | 20,27 | -1,45% | - |
| 23.07.2024 | 20,44 | 20,66 | 20,34 | 20,57 | 2,42% | 200,00 |
| 22.07.2024 | 19,90 | 20,13 | 19,87 | 20,08 | 0,35% | - |
| 19.07.2024 | 19,86 | 20,22 | 19,77 | 20,01 | -0,97% | - |
| 18.07.2024 | 20,22 | 20,43 | 20,08 | 20,21 | 0,59% | - |
| 17.07.2024 | 20,11 | 20,22 | 19,86 | 20,09 | 0,32% | - |
| 16.07.2024 | 19,87 | 20,06 | 19,82 | 20,02 | 1,15% | 505,00 |
| 15.07.2024 | 19,80 | 19,96 | 19,74 | 19,80 | 0,03% | - |
| 12.07.2024 | 19,72 | 19,91 | 19,63 | 19,79 | -0,41% | - |
| 11.07.2024 | 19,91 | 20,19 | 19,86 | 19,87 | -0,91% | - |
| 10.07.2024 | 19,83 | 20,13 | 19,83 | 20,06 | 3,73% | - |
| 09.07.2024 | 19,59 | 19,99 | 19,33 | 19,33 | -2,57% | - |
| 08.07.2024 | 19,91 | 20,02 | 19,69 | 19,84 | -1,95% | - |