23,730€
0,08%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |