26,440€
1,69%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 26,36 | 26,81 | 26,29 | 26,80 | 1,61% | - |
| 07.08.2025 | 26,14 | 26,56 | 26,10 | 26,37 | 0,72% | - |
| 06.08.2025 | 26,01 | 26,21 | 25,83 | 26,18 | 1,50% | - |
| 05.08.2025 | 25,81 | 25,94 | 25,63 | 25,80 | 0,94% | - |
| 04.08.2025 | 24,99 | 25,57 | 24,99 | 25,56 | 1,04% | 582,00 |
| 01.08.2025 | 25,85 | 25,96 | 24,79 | 25,29 | -2,13% | 591,00 |
| 31.07.2025 | 26,22 | 26,33 | 25,80 | 25,84 | -0,07% | - |
| 30.07.2025 | 25,63 | 25,88 | 25,56 | 25,86 | 1,65% | - |
| 29.07.2025 | 25,44 | 25,72 | 25,27 | 25,44 | -0,37% | 1.310,00 |
| 28.07.2025 | 25,50 | 25,64 | 25,34 | 25,54 | -2,79% | - |
| 25.07.2025 | 26,16 | 26,29 | 25,95 | 26,27 | -0,19% | - |
| 24.07.2025 | 26,52 | 26,52 | 26,16 | 26,32 | 1,44% | 700,00 |
| 23.07.2025 | 25,40 | 25,98 | 25,23 | 25,95 | 6,69% | - |
| 22.07.2025 | 24,12 | 24,49 | 24,09 | 24,32 | 1,16% | 1.000,00 |
| 21.07.2025 | 23,82 | 24,20 | 23,82 | 24,04 | 0,51% | - |
| 18.07.2025 | 23,82 | 24,08 | 23,65 | 23,92 | -0,64% | - |
| 17.07.2025 | 23,75 | 24,14 | 23,67 | 24,07 | 1,75% | - |
| 16.07.2025 | 23,48 | 23,69 | 23,28 | 23,66 | 0,50% | - |
| 15.07.2025 | 23,62 | 23,79 | 23,39 | 23,54 | 0,09% | - |
| 14.07.2025 | 23,57 | 23,66 | 23,31 | 23,52 | -0,47% | - |
| 11.07.2025 | 23,80 | 23,88 | 23,56 | 23,63 | 0,88% | - |
| 10.07.2025 | 23,20 | 23,63 | 23,20 | 23,42 | 0,13% | - |
| 09.07.2025 | 23,00 | 23,42 | 22,94 | 23,39 | 0,77% | - |
| 08.07.2025 | 22,97 | 23,25 | 22,78 | 23,22 | 0,91% | - |
| 07.07.2025 | 23,09 | 23,44 | 22,99 | 23,01 | -3,08% | - |
| 04.07.2025 | 23,84 | 23,92 | 23,70 | 23,74 | 0,08% | 500,00 |
| 03.07.2025 | 23,48 | 23,91 | 23,38 | 23,72 | 0,43% | - |
| 02.07.2025 | 23,57 | 23,68 | 23,41 | 23,61 | -0,75% | - |
| 01.07.2025 | 23,69 | 23,95 | 23,58 | 23,79 | 1,00% | 111,00 |
| 30.06.2025 | 23,54 | 23,74 | 23,51 | 23,56 | -0,47% | - |
| 27.06.2025 | 23,54 | 23,81 | 23,48 | 23,67 | -0,90% | - |
| 26.06.2025 | 23,51 | 24,07 | 23,51 | 23,88 | 1,03% | - |
| 25.06.2025 | 23,56 | 23,74 | 23,44 | 23,64 | -2,11% | - |
| 24.06.2025 | 23,62 | 24,16 | 23,61 | 24,15 | 3,19% | 470,00 |
| 23.06.2025 | 23,00 | 23,41 | 22,97 | 23,40 | -0,75% | - |
| 20.06.2025 | 23,53 | 23,82 | 23,44 | 23,58 | -0,14% | - |
| 19.06.2025 | 23,75 | 23,87 | 23,61 | 23,61 | -0,95% | - |
| 18.06.2025 | 23,71 | 23,92 | 23,63 | 23,84 | 1,08% | - |
| 17.06.2025 | 23,67 | 23,78 | 23,53 | 23,59 | -1,08% | - |
| 16.06.2025 | 23,48 | 24,04 | 22,90 | 23,84 | 1,01% | - |
| 13.06.2025 | 23,39 | 23,81 | 23,31 | 23,61 | -1,90% | - |
| 12.06.2025 | 23,98 | 24,12 | 23,72 | 24,06 | 0,91% | - |
| 11.06.2025 | 23,78 | 24,05 | 23,75 | 23,85 | -0,63% | - |
| 10.06.2025 | 24,01 | 24,13 | 23,77 | 24,00 | -2,02% | 650,00 |
| 09.06.2025 | 24,41 | 24,70 | 24,40 | 24,49 | 0,55% | - |
| 06.06.2025 | 23,89 | 24,43 | 23,86 | 24,36 | 1,11% | - |
| 05.06.2025 | 23,92 | 24,18 | 23,76 | 24,09 | -0,23% | 800,00 |
| 04.06.2025 | 24,34 | 24,35 | 24,07 | 24,14 | -0,69% | 30,00 |
| 03.06.2025 | 24,10 | 24,46 | 24,07 | 24,31 | -0,83% | 500,00 |
| 02.06.2025 | 24,28 | 24,52 | 24,13 | 24,51 | 0,16% | - |
| 30.05.2025 | 24,60 | 24,69 | 24,23 | 24,48 | 1,52% | 780,00 |
| 29.05.2025 | 24,43 | 24,51 | 24,04 | 24,11 | -1,67% | - |
| 28.05.2025 | 24,41 | 24,68 | 24,33 | 24,52 | -1,67% | - |
| 27.05.2025 | 24,12 | 24,94 | 24,11 | 24,94 | 3,86% | - |
| 26.05.2025 | 23,96 | 24,06 | 23,93 | 24,01 | 0,77% | - |
| 23.05.2025 | 23,91 | 24,03 | 23,54 | 23,83 | -0,47% | - |
| 22.05.2025 | 23,73 | 24,03 | 23,61 | 23,94 | -0,58% | 550,00 |
| 21.05.2025 | 23,71 | 24,18 | 23,61 | 24,08 | 3,14% | - |
| 20.05.2025 | 23,21 | 23,59 | 23,16 | 23,35 | 2,05% | 450,00 |
| 19.05.2025 | 22,68 | 22,90 | 22,29 | 22,88 | -0,42% | - |
| 16.05.2025 | 22,58 | 22,99 | 22,53 | 22,97 | 0,69% | 500,00 |
| 15.05.2025 | 22,96 | 23,46 | 22,79 | 22,82 | -2,62% | - |
| 14.05.2025 | 23,30 | 23,46 | 23,21 | 23,43 | 1,86% | - |
| 13.05.2025 | 23,10 | 23,22 | 22,88 | 23,00 | -1,15% | - |
| 12.05.2025 | 22,57 | 23,39 | 22,47 | 23,27 | 3,19% | 300,00 |
| 09.05.2025 | 22,36 | 22,61 | 22,31 | 22,55 | 2,01% | - |
| 08.05.2025 | 21,64 | 22,28 | 21,57 | 22,10 | 1,79% | - |
| 07.05.2025 | 21,52 | 21,76 | 21,40 | 21,72 | 0,65% | - |
| 06.05.2025 | 21,21 | 21,72 | 21,09 | 21,58 | 0,52% | 650,00 |
| 05.05.2025 | 21,09 | 21,75 | 21,07 | 21,46 | 0,39% | - |
| 02.05.2025 | 20,88 | 21,60 | 20,72 | 21,38 | -3,77% | - |
| 30.04.2025 | 22,07 | 22,22 | 21,73 | 22,22 | -0,87% | - |
| 29.04.2025 | 21,99 | 22,48 | 21,76 | 22,41 | 0,94% | - |
| 28.04.2025 | 21,74 | 22,21 | 21,66 | 22,21 | 2,29% | - |
| 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% | - |