20,505€
0,13%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,65 | 20,97 | 20,57 | 20,68 | 0,99% | - |
| 11.12.2025 | 20,50 | 20,50 | 20,44 | 20,48 | 0,19% | - |
| 10.12.2025 | 20,64 | 20,95 | 20,44 | 20,44 | -2,32% | 484,00 |
| 09.12.2025 | 21,15 | 21,18 | 20,93 | 20,93 | -0,73% | 400,00 |
| 08.12.2025 | 21,18 | 21,20 | 21,05 | 21,08 | 2,25% | - |
| 05.12.2025 | 20,80 | 20,87 | 20,62 | 20,62 | -2,14% | 1.000,00 |
| 04.12.2025 | 20,87 | 21,15 | 20,84 | 21,07 | 4,80% | - |
| 03.12.2025 | 20,35 | 20,35 | 20,10 | 20,10 | -0,86% | 930,00 |
| 02.12.2025 | 20,36 | 20,43 | 20,28 | 20,28 | 0,02% | 360,00 |
| 01.12.2025 | 20,41 | 20,83 | 20,27 | 20,27 | -1,11% | - |
| 28.11.2025 | 20,50 | 20,90 | 20,47 | 20,50 | 1,22% | - |
| 27.11.2025 | 20,39 | 20,40 | 20,23 | 20,25 | -1,16% | - |
| 26.11.2025 | 20,51 | 20,51 | 20,37 | 20,49 | 1,12% | - |
| 25.11.2025 | 20,25 | 20,30 | 20,24 | 20,26 | -0,20% | - |
| 24.11.2025 | 20,35 | 20,79 | 20,14 | 20,30 | 0,07% | 1.200,00 |
| 21.11.2025 | 20,28 | 20,29 | 20,27 | 20,29 | 1,37% | - |
| 20.11.2025 | 20,07 | 20,11 | 20,00 | 20,01 | 0,42% | - |
| 19.11.2025 | 20,45 | 20,62 | 19,92 | 19,93 | -1,11% | 1.300,00 |
| 18.11.2025 | 20,44 | 20,45 | 19,79 | 20,15 | -2,84% | 100,00 |
| 14.11.2025 | 20,73 | 21,25 | 20,67 | 20,74 | 0,19% | - |
| 13.11.2025 | 20,88 | 21,11 | 20,70 | 20,70 | 0,66% | - |
| 12.11.2025 | 20,73 | 21,20 | 20,57 | 20,57 | 1,06% | - |
| 11.11.2025 | 20,60 | 20,90 | 20,35 | 20,35 | -1,00% | - |
| 10.11.2025 | 20,70 | 21,02 | 20,56 | 20,56 | 0,38% | 1.184,00 |
| 07.11.2025 | 20,62 | 21,04 | 20,38 | 20,48 | 1,43% | - |
| 06.11.2025 | 21,04 | 21,04 | 19,91 | 20,19 | -1,32% | - |
| 05.11.2025 | 20,38 | 20,84 | 20,30 | 20,46 | 2,45% | 25,00 |
| 04.11.2025 | 20,01 | 20,01 | 19,97 | 19,97 | -3,41% | - |
| 03.11.2025 | 20,77 | 21,35 | 20,68 | 20,68 | -1,03% | - |
| 31.10.2025 | 20,84 | 21,28 | 20,80 | 20,89 | 1,02% | 320,00 |
| 30.10.2025 | 20,81 | 21,25 | 20,68 | 20,68 | 0,11% | - |
| 29.10.2025 | 20,73 | 20,82 | 20,60 | 20,66 | -1,68% | - |
| 28.10.2025 | 20,87 | 21,01 | 20,87 | 21,01 | -1,57% | - |
| 27.10.2025 | 21,33 | 21,66 | 21,17 | 21,35 | 3,07% | 110,00 |
| 24.10.2025 | 20,86 | 20,87 | 20,71 | 20,71 | -1,38% | - |
| 23.10.2025 | 20,90 | 21,00 | 20,87 | 21,00 | 1,83% | - |
| 22.10.2025 | 20,87 | 21,06 | 20,61 | 20,62 | -1,04% | - |
| 21.10.2025 | 20,78 | 20,84 | 20,60 | 20,84 | -1,13% | 200,00 |
| 20.10.2025 | 20,72 | 21,30 | 20,72 | 21,08 | 3,05% | - |
| 17.10.2025 | 20,36 | 20,66 | 20,24 | 20,46 | 2,27% | 470,00 |
| 16.10.2025 | 20,25 | 20,75 | 19,99 | 20,00 | -2,95% | 286,00 |
| 15.10.2025 | 20,56 | 20,61 | 20,46 | 20,61 | 3,39% | - |
| 14.10.2025 | 20,07 | 20,47 | 19,93 | 19,93 | -1,28% | 500,00 |
| 13.10.2025 | 20,71 | 20,75 | 19,95 | 20,19 | 1,63% | 400,00 |
| 10.10.2025 | 20,34 | 20,67 | 19,86 | 19,87 | -2,90% | - |
| 08.10.2025 | 20,38 | 20,71 | 20,23 | 20,46 | 1,36% | 250,00 |
| 07.10.2025 | 20,26 | 20,69 | 20,14 | 20,19 | -0,88% | 780,00 |
| 06.10.2025 | 20,29 | 20,51 | 20,15 | 20,37 | 0,79% | 500,00 |
| 03.10.2025 | 20,32 | 20,63 | 20,16 | 20,21 | 0,75% | 100,00 |
| 02.10.2025 | 20,24 | 20,56 | 20,06 | 20,06 | 0,25% | - |
| 01.10.2025 | 20,03 | 20,54 | 19,94 | 20,01 | -3,61% | - |
| 30.09.2025 | 20,45 | 20,76 | 20,23 | 20,76 | -2,01% | 250,00 |
| 29.09.2025 | 20,26 | 21,18 | 20,19 | 21,18 | 2,15% | 508,00 |
| 26.09.2025 | 20,71 | 21,09 | 20,62 | 20,74 | 1,52% | - |
| 25.09.2025 | 20,44 | 20,87 | 20,29 | 20,43 | 0,96% | 150,00 |
| 24.09.2025 | 20,38 | 20,81 | 20,23 | 20,23 | -2,97% | - |
| 23.09.2025 | 20,82 | 21,30 | 20,81 | 20,85 | 1,02% | 100,00 |
| 22.09.2025 | 20,77 | 21,21 | 20,64 | 20,64 | -0,46% | - |
| 19.09.2025 | 20,69 | 21,13 | 20,57 | 20,74 | 2,30% | - |
| 18.09.2025 | 20,28 | 20,30 | 20,27 | 20,27 | 1,30% | - |
| 17.09.2025 | 20,05 | 20,41 | 19,98 | 20,01 | -0,73% | - |
| 16.09.2025 | 20,19 | 20,52 | 20,00 | 20,16 | 2,30% | 123,00 |
| 15.09.2025 | 19,87 | 20,34 | 19,70 | 19,70 | -1,51% | - |
| 12.09.2025 | 20,04 | 20,32 | 20,01 | 20,01 | -0,07% | - |
| 11.09.2025 | 20,05 | 20,38 | 19,97 | 20,02 | -0,65% | - |
| 10.09.2025 | 20,14 | 20,16 | 20,09 | 20,15 | -0,49% | - |
| 09.09.2025 | 20,07 | 20,45 | 20,02 | 20,25 | -0,27% | 150,00 |
| 08.09.2025 | 20,19 | 20,59 | 20,19 | 20,31 | 2,40% | - |
| 05.09.2025 | 19,98 | 20,45 | 19,83 | 19,83 | -0,33% | - |
| 04.09.2025 | 19,63 | 20,14 | 19,63 | 19,90 | 2,28% | - |
| 03.09.2025 | 19,50 | 19,96 | 19,45 | 19,45 | -1,77% | - |
| 02.09.2025 | 19,96 | 20,35 | 19,78 | 19,80 | 0,82% | 70,00 |
| 01.09.2025 | 19,59 | 19,94 | 19,48 | 19,64 | 1,45% | - |
| 29.08.2025 | 19,63 | 19,94 | 19,27 | 19,36 | -2,54% | - |
| 28.08.2025 | 19,38 | 19,87 | 19,37 | 19,87 | 3,73% | 10,00 |
| 27.08.2025 | 19,03 | 19,36 | 18,96 | 19,15 | 1,24% | - |
| 26.08.2025 | 19,13 | 19,42 | 18,92 | 18,92 | -1,83% | 500,00 |
| 25.08.2025 | 19,01 | 19,43 | 19,01 | 19,27 | 1,54% | - |
| 22.08.2025 | 18,85 | 19,29 | 18,76 | 18,98 | 1,14% | - |
| 21.08.2025 | 18,83 | 19,15 | 18,71 | 18,77 | 0,47% | - |
| 20.08.2025 | 18,72 | 19,09 | 18,60 | 18,68 | 0,10% | - |
| 19.08.2025 | 18,72 | 19,02 | 18,62 | 18,66 | -0,14% | - |
| 18.08.2025 | 18,74 | 19,07 | 18,65 | 18,69 | 0,79% | - |
| 15.08.2025 | 18,46 | 18,81 | 18,44 | 18,54 | 1,46% | - |
| 14.08.2025 | 18,22 | 18,56 | 18,18 | 18,27 | -0,92% | - |
| 13.08.2025 | 18,44 | 18,83 | 18,39 | 18,44 | -0,97% | - |
| 12.08.2025 | 18,47 | 18,83 | 18,43 | 18,63 | 1,76% | - |
| 11.08.2025 | 18,32 | 18,43 | 18,26 | 18,30 | -0,34% | - |
| 08.08.2025 | 18,23 | 18,59 | 18,20 | 18,37 | 1,51% | - |
| 07.08.2025 | 18,00 | 18,39 | 17,91 | 18,09 | -0,16% | - |
| 06.08.2025 | 18,19 | 18,49 | 17,99 | 18,12 | 2,65% | 1.950,00 |
| 05.08.2025 | 17,78 | 18,06 | 17,62 | 17,65 | -0,67% | 740,00 |
| 04.08.2025 | 17,51 | 18,09 | 17,47 | 17,77 | 1,68% | 60,00 |
| 01.08.2025 | 17,62 | 17,89 | 17,30 | 17,48 | 0,53% | - |
| 31.07.2025 | 17,63 | 17,90 | 17,27 | 17,39 | 0,10% | - |
| 30.07.2025 | 17,42 | 17,77 | 17,32 | 17,37 | 0,89% | 320,00 |
| 29.07.2025 | 17,19 | 17,27 | 17,15 | 17,22 | -0,28% | 60,00 |
| 28.07.2025 | 17,33 | 17,37 | 17,21 | 17,26 | -1,08% | 125,00 |
| 25.07.2025 | 17,63 | 17,92 | 17,44 | 17,45 | -1,27% | 40,00 |
| 24.07.2025 | 17,90 | 18,20 | 17,68 | 17,68 | 1,63% | - |