24,278€
-1,99%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,21 | 24,32 | 24,21 | 24,28 | -2,18% | - |
| 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% | - |
| 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% | - |