22,675€
-7,52%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 23,21 | 23,24 | 23,07 | 23,16 | -0,98% | - |
| 26.11.2024 | 23,24 | 23,45 | 23,13 | 23,38 | -0,98% | - |
| 25.11.2024 | 23,61 | 23,76 | 23,47 | 23,62 | -1,27% | - |
| 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% | - |