44,200€
2,31%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 44,20 | 44,40 | 44,00 | 44,10 | 1,38% | - |
| 20.10.2026 | 43,20 | 43,70 | 43,00 | 43,50 | -3,76% | 2.860,00 |
| 19.10.2026 | 45,40 | 45,70 | 45,00 | 45,20 | 0,44% | - |
| 16.10.2026 | 45,40 | 46,00 | 44,90 | 45,00 | -0,66% | 2.300,00 |
| 15.10.2026 | 44,40 | 45,40 | 44,40 | 45,30 | 0,22% | 904,00 |
| 14.10.2026 | 45,80 | 46,20 | 45,20 | 45,20 | -4,84% | 500,00 |
| 13.10.2026 | 47,20 | 47,80 | 47,20 | 47,50 | 0,42% | - |
| 12.10.2026 | 46,90 | 47,50 | 46,70 | 47,30 | 0,64% | 4.125,00 |
| 09.10.2026 | 46,30 | 47,10 | 46,10 | 47,00 | 0,64% | 5.000,00 |
| 08.10.2026 | 47,50 | 47,60 | 46,60 | 46,70 | -3,91% | - |
| 07.10.2026 | 48,70 | 48,90 | 48,00 | 48,60 | -2,02% | - |
| 06.10.2026 | 49,70 | 50,15 | 49,40 | 49,60 | 1,22% | - |
| 05.10.2026 | 49,00 | 49,20 | 48,60 | 49,00 | 1,66% | - |
| 02.10.2026 | 48,00 | 48,40 | 47,40 | 48,20 | 2,34% | - |
| 01.10.2026 | 48,10 | 48,40 | 46,60 | 47,10 | -3,68% | 4.028,00 |
| 30.09.2026 | 49,70 | 50,15 | 48,90 | 48,90 | 2,73% | - |
| 29.09.2026 | 47,40 | 48,00 | 47,20 | 47,60 | -4,03% | - |
| 28.09.2026 | 49,00 | 49,70 | 48,40 | 49,60 | 2,48% | - |
| 25.09.2026 | 48,00 | 48,60 | 47,50 | 48,40 | 4,99% | - |
| 24.09.2026 | 46,10 | 46,30 | 45,60 | 46,10 | -3,96% | 429,00 |
| 23.09.2026 | 48,20 | 48,20 | 47,70 | 48,00 | -0,21% | - |
| 22.09.2026 | 48,10 | 48,30 | 47,80 | 48,10 | 0,21% | - |
| 21.09.2026 | 46,90 | 48,00 | 46,90 | 48,00 | 2,13% | 1.700,00 |
| 18.09.2026 | 47,00 | 47,40 | 46,30 | 47,00 | -2,29% | 3.200,00 |
| 17.09.2026 | 47,60 | 48,60 | 47,60 | 48,10 | 1,48% | 1.840,00 |
| 16.09.2026 | 47,80 | 48,40 | 47,40 | 47,40 | -1,25% | 1.960,00 |
| 15.09.2026 | 48,30 | 48,50 | 47,60 | 48,00 | -3,23% | - |
| 14.09.2026 | 49,20 | 49,60 | 48,60 | 49,60 | 1,43% | 4.126,00 |
| 11.09.2026 | 48,30 | 49,95 | 48,20 | 48,90 | 2,30% | 5.470,00 |
| 10.09.2026 | 48,00 | 48,40 | 47,40 | 47,80 | 1,70% | 720,00 |
| 09.09.2026 | 47,60 | 47,70 | 46,80 | 47,00 | -2,08% | - |
| 08.09.2026 | 48,70 | 48,70 | 47,80 | 48,00 | -0,83% | - |
| 07.09.2026 | 48,00 | 48,50 | 47,70 | 48,40 | -0,41% | - |
| 04.09.2026 | 48,20 | 48,80 | 48,00 | 48,60 | 0,00% | - |
| 03.09.2026 | 47,90 | 48,80 | 47,60 | 48,60 | 2,97% | 2.475,00 |
| 02.09.2026 | 46,80 | 47,40 | 46,40 | 47,20 | 2,16% | - |
| 01.09.2026 | 47,00 | 47,00 | 46,00 | 46,20 | 0,43% | - |
| 31.08.2026 | 46,30 | 46,60 | 46,00 | 46,00 | 1,55% | - |
| 28.08.2026 | 45,40 | 46,00 | 45,20 | 45,30 | 1,34% | - |
| 27.08.2026 | 44,70 | 45,10 | 44,60 | 44,70 | -0,22% | - |
| 26.08.2026 | 44,60 | 45,00 | 44,60 | 44,80 | 1,36% | - |
| 25.08.2026 | 44,10 | 44,60 | 43,80 | 44,20 | 1,38% | - |
| 24.08.2026 | 43,60 | 44,40 | 43,40 | 43,60 | 0,00% | - |
| 21.08.2026 | 43,90 | 43,90 | 43,50 | 43,60 | 1,63% | - |
| 20.08.2026 | 43,30 | 43,70 | 42,90 | 42,90 | -2,05% | - |
| 19.08.2026 | 43,90 | 45,10 | 43,80 | 43,80 | -4,58% | 3.246,00 |
| 18.08.2026 | 46,00 | 46,60 | 45,80 | 45,90 | -0,86% | - |
| 17.08.2026 | 46,30 | 46,60 | 46,30 | 46,30 | -0,64% | - |
| 14.08.2026 | 47,10 | 47,20 | 46,40 | 46,60 | -4,12% | 1.550,00 |
| 13.08.2026 | 47,60 | 48,90 | 47,60 | 48,60 | 4,74% | 5.740,00 |
| 12.08.2026 | 46,20 | 46,80 | 46,00 | 46,40 | 2,88% | - |
| 11.08.2026 | 45,40 | 45,40 | 44,80 | 45,10 | 0,22% | - |
| 10.08.2026 | 45,10 | 45,90 | 44,50 | 45,00 | -3,43% | - |
| 07.08.2026 | 46,20 | 47,30 | 46,20 | 46,60 | 0,00% | - |
| 06.08.2026 | 46,80 | 47,20 | 46,20 | 46,60 | 1,30% | 280,00 |
| 05.08.2026 | 46,40 | 46,80 | 46,00 | 46,00 | 1,10% | - |
| 04.08.2026 | 44,90 | 45,60 | 44,40 | 45,50 | 3,17% | - |
| 03.08.2026 | 45,00 | 45,20 | 43,70 | 44,10 | -1,34% | - |
| 31.07.2026 | 44,50 | 45,30 | 43,60 | 44,70 | 0,90% | 2.574,00 |
| 30.07.2026 | 41,60 | 44,40 | 41,50 | 44,30 | 1,37% | 1.375,00 |
| 29.07.2026 | 43,60 | 44,40 | 42,90 | 43,70 | -0,68% | - |
| 28.07.2026 | 44,00 | 44,40 | 43,60 | 44,00 | -3,51% | 18.600,00 |
| 27.07.2026 | 46,30 | 46,60 | 45,60 | 45,60 | -1,72% | - |
| 24.07.2026 | 46,40 | 46,90 | 46,10 | 46,40 | -0,22% | - |
| 23.07.2026 | 47,00 | 47,10 | 46,20 | 46,50 | 0,87% | - |
| 22.07.2026 | 45,80 | 46,30 | 45,50 | 46,10 | 1,54% | - |
| 21.07.2026 | 44,40 | 45,40 | 44,40 | 45,40 | 5,34% | - |
| 20.07.2026 | 42,70 | 43,10 | 42,50 | 43,10 | 1,65% | 8.292,00 |
| 17.07.2026 | 42,60 | 42,90 | 41,80 | 42,40 | -5,57% | - |
| 16.07.2026 | 45,40 | 45,50 | 44,70 | 44,90 | -2,60% | - |
| 15.07.2026 | 46,40 | 46,60 | 45,60 | 46,10 | -0,86% | - |
| 14.07.2026 | 45,80 | 47,60 | 45,50 | 46,50 | 1,75% | - |
| 13.07.2026 | 45,40 | 46,10 | 45,20 | 45,70 | 0,66% | - |
| 10.07.2026 | 45,00 | 45,40 | 44,60 | 45,40 | 0,89% | - |
| 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% | - |