15,900€
1,27%
Echtzeit-Aktienkurs Mizuno Corp.
Bid:
Ask:
Aktienkurse zur Mizuno Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 15,75 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 09.12.2025 | 16,05 | 16,10 | 16,00 | 16,00 | 3,23% | - |
| 05.12.2025 | 15,75 | 15,80 | 15,50 | 15,50 | -3,13% | - |
| 03.12.2025 | 16,25 | 16,30 | 16,00 | 16,00 | -2,44% | - |
| 01.12.2025 | 16,75 | 16,75 | 16,40 | 16,40 | -2,67% | - |
| 28.11.2025 | 16,95 | 16,95 | 16,85 | 16,85 | 5,97% | - |
| 26.11.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 3,92% | - |
| 24.11.2025 | 15,65 | 15,70 | 15,30 | 15,30 | -2,24% | - |
| 21.11.2025 | 15,60 | 15,70 | 15,50 | 15,65 | 2,29% | - |
| 20.11.2025 | 15,45 | 15,50 | 15,30 | 15,30 | 0,33% | - |
| 19.11.2025 | 15,25 | 15,30 | 15,25 | 15,25 | -0,65% | - |
| 18.11.2025 | 15,35 | 15,35 | 15,30 | 15,35 | -1,60% | - |
| 17.11.2025 | 15,60 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 14.11.2025 | 15,95 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 11.11.2025 | 15,90 | 16,20 | 15,90 | 15,90 | -3,34% | - |
| 10.11.2025 | 16,45 | 16,50 | 16,45 | 16,45 | 6,82% | - |
| 05.11.2025 | 15,75 | 15,80 | 15,40 | 15,40 | -3,75% | - |
| 04.11.2025 | 15,95 | 16,00 | 15,90 | 16,00 | 3,90% | - |
| 03.11.2025 | 15,40 | 15,70 | 15,40 | 15,40 | -1,60% | - |
| 31.10.2025 | 15,65 | 15,70 | 15,60 | 15,65 | 3,64% | - |
| 30.10.2025 | 15,10 | 15,40 | 15,10 | 15,10 | -1,95% | - |
| 29.10.2025 | 15,40 | 15,45 | 15,40 | 15,40 | -5,52% | - |
| 27.10.2025 | 16,25 | 16,30 | 16,20 | 16,30 | 2,52% | - |
| 24.10.2025 | 16,15 | 16,20 | 15,90 | 15,90 | -1,55% | - |
| 22.10.2025 | 16,30 | 16,40 | 16,10 | 16,15 | 0,31% | - |
| 21.10.2025 | 16,10 | 16,10 | 16,05 | 16,10 | 0,00% | - |
| 20.10.2025 | 15,95 | 16,10 | 15,90 | 16,10 | 0,31% | - |
| 17.10.2025 | 15,95 | 16,10 | 15,95 | 16,05 | 1,26% | - |
| 14.10.2025 | 15,90 | 15,90 | 15,80 | 15,85 | 2,92% | - |
| 13.10.2025 | 16,15 | 16,20 | 15,40 | 15,40 | -4,94% | - |
| 10.10.2025 | 16,15 | 16,30 | 16,15 | 16,20 | -0,31% | - |
| 09.10.2025 | 16,30 | 16,30 | 16,20 | 16,25 | 4,17% | - |
| 08.10.2025 | 15,60 | 15,60 | 15,50 | 15,60 | -0,95% | - |
| 07.10.2025 | 15,85 | 15,90 | 15,75 | 15,75 | -0,94% | - |
| 06.10.2025 | 15,85 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 03.10.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 2,27% | - |
| 02.10.2025 | 15,50 | 15,50 | 15,45 | 15,45 | 2,32% | - |
| 01.10.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -2,58% | - |
| 30.09.2025 | 15,50 | 15,50 | 15,40 | 15,50 | -0,64% | - |
| 29.09.2025 | 15,55 | 15,60 | 15,50 | 15,60 | -4,59% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,35 | 16,35 | 4,47% | - |
| 24.09.2025 | 15,60 | 15,70 | 15,60 | 15,65 | 3,64% | - |
| 23.09.2025 | 15,10 | 15,15 | 15,10 | 15,10 | -0,33% | - |
| 22.09.2025 | 15,15 | 15,20 | 15,05 | 15,15 | 1,34% | - |
| 19.09.2025 | 14,95 | 15,00 | 14,95 | 14,95 | -0,66% | - |
| 18.09.2025 | 15,05 | 15,10 | 15,00 | 15,05 | 0,67% | - |
| 17.09.2025 | 15,00 | 15,00 | 14,90 | 14,95 | -0,33% | - |
| 16.09.2025 | 15,10 | 15,10 | 14,95 | 15,00 | 0,00% | - |
| 15.09.2025 | 14,95 | 15,00 | 14,90 | 15,00 | 0,33% | - |
| 12.09.2025 | 15,05 | 15,05 | 14,95 | 14,95 | -0,66% | - |
| 10.09.2025 | 15,05 | 15,05 | 14,95 | 15,05 | -0,66% | - |
| 09.09.2025 | 15,25 | 15,25 | 15,15 | 15,15 | -0,98% | - |
| 08.09.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 0,99% | - |
| 05.09.2025 | 15,10 | 15,20 | 15,05 | 15,15 | 0,00% | - |
| 04.09.2025 | 15,00 | 15,20 | 15,00 | 15,15 | 1,34% | - |
| 03.09.2025 | 14,80 | 14,95 | 14,80 | 14,95 | -1,64% | - |
| 02.09.2025 | 15,20 | 15,25 | 15,05 | 15,20 | -0,65% | - |
| 01.09.2025 | 15,30 | 15,30 | 15,25 | 15,30 | 2,68% | - |
| 29.08.2025 | 15,15 | 15,20 | 14,90 | 14,90 | -4,18% | - |
| 28.08.2025 | 15,50 | 15,60 | 15,50 | 15,55 | 0,32% | - |
| 27.08.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -0,64% | - |
| 26.08.2025 | 15,55 | 15,60 | 15,50 | 15,60 | 0,97% | - |
| 25.08.2025 | 15,55 | 15,60 | 15,45 | 15,45 | -0,64% | - |
| 22.08.2025 | 15,45 | 15,60 | 15,40 | 15,55 | -0,64% | - |
| 21.08.2025 | 15,65 | 15,70 | 15,60 | 15,65 | -0,32% | - |
| 20.08.2025 | 15,70 | 15,80 | 15,60 | 15,70 | 0,96% | - |
| 19.08.2025 | 15,65 | 15,65 | 15,50 | 15,55 | -0,32% | - |
| 18.08.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 15.08.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 14.08.2025 | 15,80 | 15,85 | 15,75 | 15,80 | 1,94% | - |
| 13.08.2025 | 15,55 | 15,60 | 15,50 | 15,50 | 1,64% | - |
| 12.08.2025 | 15,05 | 15,25 | 15,00 | 15,25 | 3,39% | - |
| 11.08.2025 | 14,75 | 14,80 | 14,70 | 14,75 | -1,01% | - |
| 08.08.2025 | 14,85 | 14,95 | 14,80 | 14,90 | 0,68% | - |
| 07.08.2025 | 14,70 | 14,85 | 14,70 | 14,80 | -8,64% | - |
| 06.08.2025 | 16,35 | 16,40 | 16,20 | 16,20 | 0,62% | - |
| 05.08.2025 | 16,25 | 16,30 | 16,10 | 16,10 | -2,13% | - |
| 04.08.2025 | 16,20 | 16,45 | 16,20 | 16,45 | 4,11% | - |
| 01.08.2025 | 16,15 | 16,20 | 15,80 | 15,80 | -1,25% | - |
| 31.07.2025 | 16,20 | 16,30 | 15,90 | 16,00 | -1,54% | - |
| 30.07.2025 | 16,25 | 16,30 | 16,20 | 16,25 | -0,61% | - |
| 29.07.2025 | 16,20 | 16,40 | 16,20 | 16,35 | 1,55% | - |
| 28.07.2025 | 16,15 | 16,20 | 16,10 | 16,10 | -1,83% | - |
| 25.07.2025 | 16,45 | 16,45 | 16,40 | 16,40 | -0,91% | - |
| 24.07.2025 | 16,65 | 16,70 | 16,50 | 16,55 | 0,91% | - |
| 23.07.2025 | 16,25 | 16,50 | 16,20 | 16,40 | 7,19% | - |
| 22.07.2025 | 15,30 | 15,40 | 15,30 | 15,30 | -0,97% | - |
| 21.07.2025 | 15,40 | 15,50 | 15,40 | 15,45 | 0,65% | - |
| 18.07.2025 | 15,45 | 15,45 | 15,30 | 15,35 | -0,65% | - |
| 17.07.2025 | 15,40 | 15,50 | 15,40 | 15,45 | 1,64% | - |
| 16.07.2025 | 15,10 | 15,20 | 15,05 | 15,20 | -0,33% | - |
| 15.07.2025 | 15,25 | 15,30 | 15,20 | 15,25 | -0,33% | - |
| 14.07.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 1,66% | - |
| 11.07.2025 | 15,20 | 15,20 | 15,00 | 15,05 | -2,90% | - |
| 10.07.2025 | 15,35 | 15,50 | 15,30 | 15,50 | -1,27% | - |
| 09.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | - |
| 08.07.2025 | 15,45 | 15,50 | 15,40 | 15,50 | 1,64% | - |
| 07.07.2025 | 15,40 | 15,40 | 15,20 | 15,25 | 0,33% | - |
| 04.07.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -1,30% | - |
| 03.07.2025 | 15,35 | 15,40 | 15,30 | 15,40 | -2,53% | - |