45,000€
0,90%
Echtzeit-Aktienkurs MIZUHO FINL GROUP
Bid:
Ask:
Aktienkurse zur MIZUHO FINL GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 44,20 | 45,20 | 43,90 | 45,00 | 0,90% | - |
| 08.07.2026 | 44,60 | 44,90 | 43,40 | 44,60 | 0,45% | - |
| 07.07.2026 | 44,80 | 44,80 | 43,90 | 44,40 | -0,45% | 8.448,00 |
| 06.07.2026 | 44,20 | 44,70 | 44,00 | 44,60 | 2,29% | 315,00 |
| 03.07.2026 | 43,50 | 43,80 | 43,30 | 43,60 | 2,11% | 532,00 |
| 02.07.2026 | 43,30 | 43,60 | 42,30 | 42,70 | 1,67% | - |
| 01.07.2026 | 42,20 | 42,80 | 41,90 | 42,00 | -1,18% | - |
| 30.06.2026 | 41,80 | 42,50 | 41,50 | 42,50 | 0,95% | - |
| 29.06.2026 | 41,70 | 42,20 | 41,00 | 42,10 | -0,71% | - |
| 26.06.2026 | 42,00 | 42,80 | 41,80 | 42,40 | 0,95% | - |
| 25.06.2026 | 42,20 | 42,40 | 41,80 | 42,00 | -0,71% | - |
| 24.06.2026 | 42,00 | 42,50 | 41,80 | 42,30 | 0,00% | - |
| 23.06.2026 | 42,60 | 42,90 | 41,50 | 42,30 | -4,30% | - |
| 22.06.2026 | 43,30 | 44,50 | 43,20 | 44,20 | 3,27% | 1.940,00 |
| 19.06.2026 | 42,70 | 43,10 | 42,70 | 42,80 | -5,10% | - |
| 18.06.2026 | 44,60 | 45,20 | 44,40 | 45,10 | 0,67% | 9.500,00 |
| 17.06.2026 | 43,00 | 45,50 | 42,80 | 44,80 | 7,95% | 10.840,00 |
| 16.06.2026 | 41,70 | 42,10 | 41,50 | 41,50 | -0,95% | 720,00 |
| 15.06.2026 | 42,00 | 42,20 | 41,50 | 41,90 | 3,20% | 19.370,00 |
| 12.06.2026 | 40,80 | 41,60 | 40,30 | 40,60 | -0,73% | 20.780,00 |
| 11.06.2026 | 39,70 | 40,90 | 39,60 | 40,90 | -0,24% | - |
| 10.06.2026 | 40,90 | 41,50 | 40,40 | 41,00 | -0,24% | - |
| 09.06.2026 | 41,60 | 41,90 | 40,00 | 41,10 | -1,91% | - |
| 08.06.2026 | 40,80 | 42,10 | 40,60 | 41,90 | 3,20% | - |
| 05.06.2026 | 41,50 | 41,80 | 40,40 | 40,60 | -1,22% | 2.520,00 |
| 04.06.2026 | 41,20 | 41,40 | 40,90 | 41,10 | 0,49% | - |
| 03.06.2026 | 41,20 | 41,30 | 40,80 | 40,90 | 2,76% | - |
| 02.06.2026 | 39,20 | 39,90 | 39,20 | 39,80 | 1,53% | - |
| 01.06.2026 | 38,70 | 39,30 | 38,40 | 39,20 | 1,29% | - |
| 29.05.2026 | 38,90 | 39,20 | 38,50 | 38,70 | 1,84% | - |
| 28.05.2026 | 38,20 | 38,50 | 37,90 | 38,00 | -2,31% | 13.000,00 |
| 27.05.2026 | 39,00 | 39,10 | 38,70 | 38,90 | -2,75% | - |
| 26.05.2026 | 39,60 | 40,10 | 39,60 | 40,00 | 1,01% | 340,00 |
| 25.05.2026 | 39,10 | 39,70 | 38,90 | 39,60 | -1,98% | - |
| 22.05.2026 | 40,30 | 40,60 | 39,30 | 40,40 | 1,51% | 2.400,00 |
| 21.05.2026 | 39,60 | 39,80 | 38,90 | 39,80 | 2,58% | - |
| 20.05.2026 | 37,60 | 39,00 | 37,60 | 38,80 | 4,02% | 2.520,00 |
| 19.05.2026 | 37,10 | 37,60 | 36,90 | 37,30 | 5,07% | - |
| 18.05.2026 | 35,30 | 35,90 | 35,10 | 35,50 | -4,31% | 6.500,00 |
| 15.05.2026 | 37,00 | 37,80 | 36,90 | 37,10 | -2,37% | - |
| 14.05.2026 | 37,70 | 38,10 | 37,60 | 38,00 | -0,26% | - |
| 13.05.2026 | 37,80 | 38,20 | 37,80 | 38,10 | 2,70% | - |
| 12.05.2026 | 37,80 | 37,80 | 37,10 | 37,10 | -1,07% | - |
| 11.05.2026 | 37,40 | 37,50 | 37,10 | 37,50 | 1,08% | - |
| 08.05.2026 | 36,70 | 37,10 | 36,00 | 37,10 | -0,27% | - |
| 07.05.2026 | 37,90 | 38,10 | 36,90 | 37,20 | -1,85% | - |
| 06.05.2026 | 36,70 | 38,20 | 36,70 | 37,90 | 3,84% | 8.000,00 |
| 05.05.2026 | 36,40 | 36,60 | 36,30 | 36,50 | 0,00% | - |
| 04.05.2026 | 36,50 | 36,70 | 36,50 | 36,50 | -0,54% | - |
| 30.04.2026 | 35,50 | 36,70 | 35,50 | 36,70 | 0,27% | - |
| 29.04.2026 | 36,80 | 36,90 | 36,50 | 36,60 | 0,00% | - |
| 28.04.2026 | 37,20 | 37,40 | 36,60 | 36,60 | 2,52% | - |
| 27.04.2026 | 35,60 | 35,70 | 35,10 | 35,70 | 3,48% | 5.500,00 |
| 24.04.2026 | 34,70 | 34,70 | 34,30 | 34,50 | 0,29% | - |
| 23.04.2026 | 34,80 | 35,00 | 34,20 | 34,40 | -2,55% | - |
| 22.04.2026 | 35,40 | 35,50 | 35,20 | 35,30 | 1,73% | - |
| 21.04.2026 | 35,70 | 35,80 | 34,70 | 34,70 | -4,67% | 1.440,00 |
| 20.04.2026 | 36,50 | 36,90 | 36,10 | 36,40 | -2,41% | - |
| 17.04.2026 | 36,10 | 37,50 | 35,90 | 37,30 | 0,54% | 3.500,00 |
| 16.04.2026 | 36,70 | 37,20 | 36,30 | 37,10 | -0,27% | - |
| 15.04.2026 | 37,20 | 37,30 | 37,10 | 37,20 | 1,36% | - |
| 14.04.2026 | 36,20 | 36,80 | 36,20 | 36,70 | 0,55% | - |
| 13.04.2026 | 36,10 | 36,50 | 36,00 | 36,50 | 0,27% | - |
| 10.04.2026 | 36,30 | 36,70 | 36,20 | 36,40 | 0,55% | 585,00 |
| 09.04.2026 | 36,30 | 36,80 | 35,90 | 36,20 | -4,23% | 5.070,00 |
| 08.04.2026 | 37,50 | 38,10 | 37,20 | 37,80 | 5,88% | 5.700,00 |
| 07.04.2026 | 35,50 | 35,70 | 34,90 | 35,70 | 0,58% | 17.568,00 |
| 02.04.2026 | 34,82 | 35,62 | 34,68 | 35,50 | -1,66% | - |
| 01.04.2026 | 35,86 | 36,43 | 35,81 | 36,10 | 4,21% | - |
| 31.03.2026 | 33,59 | 34,67 | 32,97 | 34,64 | 6,04% | 17.497,00 |
| 30.03.2026 | 33,29 | 33,87 | 32,49 | 32,67 | -1,79% | 87.022,00 |
| 27.03.2026 | 34,35 | 34,35 | 33,25 | 33,26 | -1,97% | - |
| 26.03.2026 | 34,50 | 34,54 | 33,73 | 33,93 | -2,08% | - |
| 25.03.2026 | 34,82 | 35,18 | 34,62 | 34,65 | 1,54% | - |
| 24.03.2026 | 33,67 | 34,34 | 33,45 | 34,13 | 2,02% | - |
| 23.03.2026 | 32,00 | 33,84 | 31,83 | 33,45 | 2,04% | 24.497,00 |
| 20.03.2026 | 33,48 | 33,49 | 32,68 | 32,78 | -1,88% | 1.500,00 |
| 19.03.2026 | 33,48 | 33,51 | 33,01 | 33,41 | -0,41% | - |
| 18.03.2026 | 34,31 | 34,33 | 33,47 | 33,55 | -0,63% | - |
| 17.03.2026 | 33,34 | 34,02 | 33,20 | 33,76 | 0,74% | 18.538,00 |
| 16.03.2026 | 33,46 | 33,85 | 33,10 | 33,51 | 0,77% | 2.005,00 |
| 13.03.2026 | 33,35 | 33,78 | 33,02 | 33,25 | -0,23% | - |
| 12.03.2026 | 33,80 | 33,99 | 33,23 | 33,33 | -3,12% | 25.500,00 |
| 11.03.2026 | 34,72 | 34,76 | 34,00 | 34,41 | -2,41% | 15.980,00 |
| 10.03.2026 | 35,20 | 35,94 | 34,81 | 35,26 | 1,60% | - |
| 09.03.2026 | 33,54 | 34,70 | 33,30 | 34,70 | 0,66% | - |
| 06.03.2026 | 35,73 | 35,90 | 34,44 | 34,47 | -3,11% | - |
| 05.03.2026 | 35,82 | 36,14 | 34,84 | 35,58 | 2,42% | - |
| 04.03.2026 | 33,70 | 35,02 | 33,69 | 34,74 | -0,32% | - |
| 03.03.2026 | 35,29 | 35,30 | 33,97 | 34,85 | -5,63% | 2.700,00 |
| 02.03.2026 | 36,94 | 37,10 | 36,04 | 36,93 | -0,79% | 24.600,00 |
| 27.02.2026 | 38,58 | 38,88 | 37,23 | 37,23 | -1,56% | 7.300,00 |
| 26.02.2026 | 37,80 | 38,24 | 37,66 | 37,81 | 1,84% | - |
| 25.02.2026 | 36,10 | 37,15 | 36,06 | 37,13 | -1,95% | 306,00 |
| 24.02.2026 | 37,72 | 38,09 | 37,19 | 37,87 | -3,86% | - |
| 23.02.2026 | 39,87 | 40,21 | 38,97 | 39,39 | -0,92% | - |
| 20.02.2026 | 39,63 | 39,93 | 39,57 | 39,76 | 0,12% | - |
| 19.02.2026 | 39,98 | 39,98 | 39,39 | 39,71 | 1,58% | - |
| 18.02.2026 | 38,68 | 39,31 | 38,63 | 39,09 | -0,79% | - |
| 17.02.2026 | 38,67 | 39,52 | 38,50 | 39,40 | -0,92% | 5.448,00 |