27,320€
-4,41%
Echtzeit-Aktienkurs Mizuho Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 28,41 | 28,45 | 28,40 | 28,43 | 0,12% | - |
| 22.09.2025 | 28,14 | 28,43 | 28,12 | 28,40 | 1,61% | - |
| 19.09.2025 | 27,81 | 28,01 | 27,71 | 27,95 | 0,32% | - |
| 18.09.2025 | 27,40 | 27,89 | 27,38 | 27,86 | 0,48% | - |
| 17.09.2025 | 27,47 | 27,76 | 27,41 | 27,72 | -0,20% | - |
| 16.09.2025 | 27,88 | 27,98 | 27,73 | 27,78 | -1,79% | - |
| 15.09.2025 | 28,14 | 28,29 | 28,05 | 28,29 | 0,64% | - |
| 12.09.2025 | 28,16 | 28,16 | 27,93 | 28,11 | 0,37% | - |
| 11.09.2025 | 27,96 | 28,12 | 27,89 | 28,00 | -2,26% | - |
| 10.09.2025 | 28,41 | 28,71 | 28,29 | 28,65 | 3,39% | - |
| 09.09.2025 | 27,83 | 27,89 | 27,70 | 27,71 | -2,33% | - |
| 08.09.2025 | 28,05 | 28,39 | 28,00 | 28,37 | 2,30% | - |
| 05.09.2025 | 28,04 | 28,27 | 27,54 | 27,73 | -1,15% | - |
| 04.09.2025 | 27,78 | 28,06 | 27,66 | 28,06 | 2,89% | 500,00 |
| 03.09.2025 | 26,99 | 27,34 | 26,97 | 27,27 | -2,66% | - |
| 02.09.2025 | 27,88 | 28,03 | 27,56 | 28,02 | 0,48% | - |
| 01.09.2025 | 27,76 | 27,93 | 27,74 | 27,88 | -1,47% | - |
| 29.08.2025 | 28,59 | 28,80 | 28,09 | 28,30 | -0,69% | - |
| 28.08.2025 | 28,57 | 28,69 | 28,45 | 28,49 | 1,30% | - |
| 27.08.2025 | 28,11 | 28,31 | 27,84 | 28,13 | -0,25% | 130,00 |
| 26.08.2025 | 28,16 | 28,34 | 28,08 | 28,20 | 0,17% | - |
| 25.08.2025 | 28,14 | 28,30 | 27,99 | 28,15 | -0,09% | 669,00 |
| 22.08.2025 | 27,96 | 28,30 | 27,91 | 28,18 | 1,11% | - |
| 21.08.2025 | 27,90 | 27,93 | 27,66 | 27,87 | -0,34% | - |
| 20.08.2025 | 27,99 | 28,10 | 27,74 | 27,96 | 1,06% | - |
| 19.08.2025 | 27,74 | 27,90 | 27,63 | 27,67 | -2,22% | 1.200,00 |
| 18.08.2025 | 28,15 | 28,36 | 28,06 | 28,30 | -1,29% | - |
| 15.08.2025 | 28,84 | 29,02 | 28,43 | 28,67 | 3,03% | - |
| 14.08.2025 | 27,57 | 27,93 | 27,55 | 27,82 | 1,96% | - |
| 13.08.2025 | 27,18 | 27,45 | 27,08 | 27,29 | -0,90% | - |
| 12.08.2025 | 27,22 | 27,58 | 27,11 | 27,54 | 4,86% | - |
| 11.08.2025 | 26,35 | 26,95 | 26,03 | 26,26 | -2,00% | - |
| 08.08.2025 | 26,36 | 26,81 | 26,29 | 26,80 | 1,61% | - |
| 07.08.2025 | 26,14 | 26,56 | 26,10 | 26,37 | 0,72% | - |
| 06.08.2025 | 26,01 | 26,21 | 25,83 | 26,18 | 1,50% | - |
| 05.08.2025 | 25,81 | 25,94 | 25,63 | 25,80 | 0,94% | - |
| 04.08.2025 | 24,99 | 25,57 | 24,99 | 25,56 | 1,04% | 582,00 |
| 01.08.2025 | 25,85 | 25,96 | 24,79 | 25,29 | -2,13% | 591,00 |
| 31.07.2025 | 26,22 | 26,33 | 25,80 | 25,84 | -0,07% | - |
| 30.07.2025 | 25,63 | 25,88 | 25,56 | 25,86 | 1,65% | - |
| 29.07.2025 | 25,44 | 25,72 | 25,27 | 25,44 | -0,37% | 1.310,00 |
| 28.07.2025 | 25,50 | 25,64 | 25,34 | 25,54 | -2,79% | - |
| 25.07.2025 | 26,16 | 26,29 | 25,95 | 26,27 | -0,19% | - |
| 24.07.2025 | 26,52 | 26,52 | 26,16 | 26,32 | 1,44% | 700,00 |
| 23.07.2025 | 25,40 | 25,98 | 25,23 | 25,95 | 6,69% | - |
| 22.07.2025 | 24,12 | 24,49 | 24,09 | 24,32 | 1,16% | 1.000,00 |
| 21.07.2025 | 23,82 | 24,20 | 23,82 | 24,04 | 0,51% | - |
| 18.07.2025 | 23,82 | 24,08 | 23,65 | 23,92 | -0,64% | - |
| 17.07.2025 | 23,75 | 24,14 | 23,67 | 24,07 | 1,75% | - |
| 16.07.2025 | 23,48 | 23,69 | 23,28 | 23,66 | 0,50% | - |
| 15.07.2025 | 23,62 | 23,79 | 23,39 | 23,54 | 0,09% | - |
| 14.07.2025 | 23,57 | 23,66 | 23,31 | 23,52 | -0,47% | - |
| 11.07.2025 | 23,80 | 23,88 | 23,56 | 23,63 | 0,88% | - |
| 10.07.2025 | 23,20 | 23,63 | 23,20 | 23,42 | 0,13% | - |
| 09.07.2025 | 23,00 | 23,42 | 22,94 | 23,39 | 0,77% | - |
| 08.07.2025 | 22,97 | 23,25 | 22,78 | 23,22 | 0,91% | - |
| 07.07.2025 | 23,09 | 23,44 | 22,99 | 23,01 | -3,08% | - |
| 04.07.2025 | 23,84 | 23,92 | 23,70 | 23,74 | 0,08% | 500,00 |
| 03.07.2025 | 23,48 | 23,91 | 23,38 | 23,72 | 0,43% | - |
| 02.07.2025 | 23,57 | 23,68 | 23,41 | 23,61 | -0,75% | - |
| 01.07.2025 | 23,69 | 23,95 | 23,58 | 23,79 | 1,00% | 111,00 |
| 30.06.2025 | 23,54 | 23,74 | 23,51 | 23,56 | -0,47% | - |
| 27.06.2025 | 23,54 | 23,81 | 23,48 | 23,67 | -0,90% | - |
| 26.06.2025 | 23,51 | 24,07 | 23,51 | 23,88 | 1,03% | - |
| 25.06.2025 | 23,56 | 23,74 | 23,44 | 23,64 | -2,11% | - |
| 24.06.2025 | 23,62 | 24,16 | 23,61 | 24,15 | 3,19% | 470,00 |
| 23.06.2025 | 23,00 | 23,41 | 22,97 | 23,40 | -0,75% | - |
| 20.06.2025 | 23,53 | 23,82 | 23,44 | 23,58 | -0,14% | - |
| 19.06.2025 | 23,75 | 23,87 | 23,61 | 23,61 | -0,95% | - |
| 18.06.2025 | 23,71 | 23,92 | 23,63 | 23,84 | 1,08% | - |
| 17.06.2025 | 23,67 | 23,78 | 23,53 | 23,59 | -1,08% | - |
| 16.06.2025 | 23,48 | 24,04 | 22,90 | 23,84 | 1,01% | - |
| 13.06.2025 | 23,39 | 23,81 | 23,31 | 23,61 | -1,90% | - |
| 12.06.2025 | 23,98 | 24,12 | 23,72 | 24,06 | 0,91% | - |
| 11.06.2025 | 23,78 | 24,05 | 23,75 | 23,85 | -0,63% | - |
| 10.06.2025 | 24,01 | 24,13 | 23,77 | 24,00 | -2,02% | 650,00 |
| 09.06.2025 | 24,41 | 24,70 | 24,40 | 24,49 | 0,55% | - |
| 06.06.2025 | 23,89 | 24,43 | 23,86 | 24,36 | 1,11% | - |
| 05.06.2025 | 23,92 | 24,18 | 23,76 | 24,09 | -0,23% | 800,00 |
| 04.06.2025 | 24,34 | 24,35 | 24,07 | 24,14 | -0,69% | 30,00 |
| 03.06.2025 | 24,10 | 24,46 | 24,07 | 24,31 | -0,83% | 500,00 |
| 02.06.2025 | 24,28 | 24,52 | 24,13 | 24,51 | 0,16% | - |
| 30.05.2025 | 24,60 | 24,69 | 24,23 | 24,48 | 1,52% | 780,00 |
| 29.05.2025 | 24,43 | 24,51 | 24,04 | 24,11 | -1,67% | - |
| 28.05.2025 | 24,41 | 24,68 | 24,33 | 24,52 | -1,67% | - |
| 27.05.2025 | 24,12 | 24,94 | 24,11 | 24,94 | 3,86% | - |
| 26.05.2025 | 23,96 | 24,06 | 23,93 | 24,01 | 0,77% | - |
| 23.05.2025 | 23,91 | 24,03 | 23,54 | 23,83 | -0,47% | - |
| 22.05.2025 | 23,73 | 24,03 | 23,61 | 23,94 | -0,58% | 550,00 |
| 21.05.2025 | 23,71 | 24,18 | 23,61 | 24,08 | 3,14% | - |
| 20.05.2025 | 23,21 | 23,59 | 23,16 | 23,35 | 2,05% | 450,00 |
| 19.05.2025 | 22,68 | 22,90 | 22,29 | 22,88 | -0,42% | - |
| 16.05.2025 | 22,58 | 22,99 | 22,53 | 22,97 | 0,69% | 500,00 |
| 15.05.2025 | 22,96 | 23,46 | 22,79 | 22,82 | -2,62% | - |