37,100€
0,82%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 39,79 | 40,07 | 39,63 | 39,77 | -5,97% | 1.752,00 |
| 13.02.2026 | 42,19 | 42,94 | 42,07 | 42,29 | 1,28% | 2.872,00 |
| 12.02.2026 | 42,98 | 43,85 | 41,76 | 41,76 | -2,15% | 6.721,00 |
| 11.02.2026 | 42,37 | 42,90 | 42,29 | 42,67 | 0,60% | - |
| 10.02.2026 | 42,23 | 43,08 | 42,09 | 42,42 | 3,12% | 9.470,00 |
| 09.02.2026 | 40,65 | 41,28 | 40,11 | 41,14 | 0,09% | 16.265,00 |
| 06.02.2026 | 39,73 | 41,11 | 39,57 | 41,10 | 6,82% | 1.325,00 |
| 05.02.2026 | 38,43 | 38,69 | 38,27 | 38,48 | -2,53% | - |
| 04.02.2026 | 39,25 | 39,97 | 39,14 | 39,47 | 4,98% | 6.984,00 |
| 03.02.2026 | 37,76 | 37,92 | 37,25 | 37,60 | -0,59% | - |
| 02.02.2026 | 35,67 | 37,90 | 35,66 | 37,82 | 4,50% | - |
| 30.01.2026 | 36,89 | 37,30 | 36,20 | 36,20 | -0,89% | 57.728,00 |
| 29.01.2026 | 36,28 | 36,53 | 36,13 | 36,52 | 0,70% | 540,00 |
| 28.01.2026 | 36,26 | 36,42 | 36,02 | 36,27 | 1,33% | - |
| 27.01.2026 | 35,99 | 36,14 | 35,73 | 35,79 | 0,27% | - |
| 26.01.2026 | 35,63 | 35,91 | 35,43 | 35,69 | -1,52% | - |
| 23.01.2026 | 35,94 | 36,42 | 35,81 | 36,24 | 1,86% | - |
| 22.01.2026 | 35,54 | 36,05 | 35,45 | 35,58 | -0,54% | - |
| 21.01.2026 | 35,32 | 35,87 | 35,32 | 35,77 | -2,10% | 23.650,00 |
| 20.01.2026 | 36,77 | 36,79 | 36,17 | 36,54 | -1,71% | 1.100,00 |
| 19.01.2026 | 37,32 | 37,35 | 37,12 | 37,18 | -0,12% | - |
| 16.01.2026 | 37,22 | 37,33 | 37,01 | 37,22 | 0,31% | 8.885,00 |
| 15.01.2026 | 36,65 | 37,21 | 36,59 | 37,10 | 1,95% | 4.600,00 |
| 14.01.2026 | 36,20 | 36,62 | 36,18 | 36,40 | 3,47% | 6.468,00 |
| 13.01.2026 | 35,42 | 35,43 | 34,86 | 35,18 | 0,50% | 17.500,00 |
| 12.01.2026 | 34,62 | 35,25 | 34,51 | 35,00 | 1,03% | 21.000,00 |
| 09.01.2026 | 33,79 | 34,80 | 33,72 | 34,64 | 4,07% | - |
| 08.01.2026 | 33,17 | 33,38 | 33,15 | 33,29 | -0,17% | 1.260,00 |
| 07.01.2026 | 33,58 | 33,74 | 33,35 | 33,35 | -0,10% | 11.250,00 |
| 06.01.2026 | 33,60 | 33,61 | 33,24 | 33,38 | 3,59% | - |
| 05.01.2026 | 31,90 | 32,35 | 31,84 | 32,22 | 3,78% | 6.000,00 |
| 02.01.2026 | 31,13 | 31,16 | 31,02 | 31,05 | 0,20% | - |
| 30.12.2025 | 31,03 | 31,15 | 30,88 | 30,99 | 0,67% | - |
| 29.12.2025 | 30,97 | 31,23 | 30,78 | 30,78 | -2,59% | - |
| 23.12.2025 | 31,40 | 31,79 | 31,36 | 31,60 | 1,27% | 25,00 |
| 22.12.2025 | 30,99 | 31,22 | 30,81 | 31,20 | -0,67% | - |
| 19.12.2025 | 30,70 | 31,52 | 30,68 | 31,42 | 1,28% | 3.000,00 |
| 18.12.2025 | 30,58 | 31,14 | 30,49 | 31,02 | 0,09% | - |
| 17.12.2025 | 31,09 | 31,13 | 30,92 | 30,99 | -1,51% | - |
| 16.12.2025 | 31,02 | 31,60 | 30,90 | 31,47 | -2,59% | 10,00 |
| 15.12.2025 | 32,13 | 32,40 | 32,07 | 32,30 | 3,16% | - |
| 12.12.2025 | 31,19 | 31,47 | 31,01 | 31,31 | 0,47% | - |
| 11.12.2025 | 30,56 | 31,20 | 30,47 | 31,16 | -0,24% | - |
| 10.12.2025 | 30,87 | 31,34 | 30,55 | 31,24 | 0,11% | - |