38,668€
-2,37%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 38,67 | 38,69 | 38,62 | 38,64 | -2,82% | - |
| 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% | - |
| 09.12.2025 | 31,24 | 31,37 | 31,12 | 31,21 | 0,52% | - |
| 08.12.2025 | 31,24 | 31,36 | 31,05 | 31,05 | -1,65% | 190,00 |
| 05.12.2025 | 31,37 | 31,68 | 31,33 | 31,57 | 1,28% | - |
| 04.12.2025 | 31,23 | 31,28 | 31,08 | 31,17 | 1,04% | - |
| 03.12.2025 | 30,67 | 30,85 | 30,32 | 30,85 | -0,87% | - |
| 02.12.2025 | 31,03 | 31,45 | 31,01 | 31,12 | 0,76% | - |
| 01.12.2025 | 30,46 | 30,89 | 30,37 | 30,88 | 2,38% | 500,00 |
| 28.11.2025 | 30,19 | 30,76 | 30,16 | 30,16 | 0,69% | - |
| 27.11.2025 | 30,08 | 30,11 | 29,95 | 29,96 | -1,87% | - |
| 26.11.2025 | 30,31 | 30,68 | 30,04 | 30,53 | 3,24% | - |
| 25.11.2025 | 29,05 | 29,61 | 28,80 | 29,57 | 3,28% | - |
| 24.11.2025 | 28,64 | 29,07 | 28,33 | 28,63 | 0,83% | - |
| 21.11.2025 | 28,51 | 28,57 | 28,22 | 28,40 | -0,06% | - |
| 20.11.2025 | 28,44 | 28,53 | 28,29 | 28,41 | 1,22% | - |
| 19.11.2025 | 27,91 | 28,08 | 27,89 | 28,07 | 0,27% | - |
| 18.11.2025 | 27,95 | 28,16 | 27,93 | 28,00 | -3,55% | - |
| 17.11.2025 | 29,33 | 29,58 | 29,00 | 29,03 | -3,99% | - |
| 14.11.2025 | 29,49 | 30,52 | 29,05 | 30,23 | 3,68% | - |
| 13.11.2025 | 29,58 | 29,60 | 29,15 | 29,16 | -0,03% | - |
| 12.11.2025 | 28,93 | 29,48 | 28,88 | 29,17 | 3,08% | - |
| 11.11.2025 | 28,55 | 29,06 | 28,21 | 28,30 | -2,19% | - |
| 10.11.2025 | 28,68 | 28,95 | 28,43 | 28,93 | 2,26% | - |
| 07.11.2025 | 28,41 | 28,53 | 28,29 | 28,29 | -2,49% | - |
| 06.11.2025 | 28,97 | 29,04 | 28,78 | 29,01 | 1,56% | - |
| 05.11.2025 | 28,54 | 29,03 | 28,42 | 28,57 | -0,72% | - |
| 04.11.2025 | 28,81 | 28,87 | 28,68 | 28,77 | 0,60% | - |
| 03.11.2025 | 28,78 | 29,30 | 28,60 | 28,60 | -1,79% | - |
| 31.10.2025 | 28,78 | 29,19 | 28,76 | 29,12 | 2,01% | - |
| 30.10.2025 | 28,70 | 29,12 | 28,55 | 28,55 | -0,13% | - |
| 29.10.2025 | 28,21 | 28,60 | 28,07 | 28,58 | 1,02% | - |
| 28.10.2025 | 28,16 | 28,83 | 27,45 | 28,30 | 0,96% | 78,00 |
| 27.10.2025 | 27,87 | 28,03 | 27,74 | 28,03 | 1,08% | - |
| 24.10.2025 | 27,42 | 27,78 | 27,36 | 27,73 | 0,22% | 500,00 |
| 23.10.2025 | 27,58 | 27,75 | 27,43 | 27,67 | 0,61% | - |
| 22.10.2025 | 27,81 | 27,89 | 27,48 | 27,50 | -1,10% | - |
| 21.10.2025 | 27,79 | 27,90 | 27,69 | 27,81 | -0,32% | - |
| 20.10.2025 | 27,58 | 27,94 | 27,53 | 27,90 | 5,05% | - |
| 17.10.2025 | 26,09 | 26,60 | 25,97 | 26,56 | -0,72% | - |
| 16.10.2025 | 26,89 | 27,27 | 26,71 | 26,75 | 0,22% | - |
| 15.10.2025 | 26,70 | 27,06 | 26,64 | 26,69 | 0,33% | 366,00 |
| 14.10.2025 | 26,24 | 26,60 | 26,13 | 26,60 | 0,03% | 100,00 |
| 13.10.2025 | 26,63 | 26,72 | 26,57 | 26,60 | 2,07% | - |
| 10.10.2025 | 26,90 | 26,99 | 26,01 | 26,06 | -5,09% | 68,00 |
| 09.10.2025 | 27,26 | 27,47 | 27,19 | 27,45 | -0,60% | - |
| 08.10.2025 | 27,48 | 27,76 | 27,36 | 27,62 | 2,51% | - |
| 07.10.2025 | 27,10 | 27,23 | 26,73 | 26,94 | -2,51% | 1.396,00 |
| 06.10.2025 | 27,25 | 27,72 | 27,11 | 27,64 | -0,71% | - |
| 03.10.2025 | 27,73 | 27,97 | 27,61 | 27,84 | 1,35% | - |
| 02.10.2025 | 27,50 | 27,50 | 27,33 | 27,47 | -0,98% | - |
| 01.10.2025 | 27,66 | 28,11 | 27,49 | 27,74 | -3,04% | - |
| 30.09.2025 | 28,75 | 28,75 | 28,24 | 28,61 | -0,56% | - |
| 29.09.2025 | 28,22 | 28,88 | 28,15 | 28,77 | -0,50% | - |
| 26.09.2025 | 29,08 | 29,12 | 28,89 | 28,91 | 0,61% | - |
| 25.09.2025 | 28,82 | 29,02 | 28,73 | 28,74 | -0,23% | 100,00 |
| 24.09.2025 | 28,63 | 28,97 | 28,62 | 28,80 | 1,32% | - |