17,046€
1,72%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 17,03 | 17,34 | 16,95 | 17,05 | 0,50% | - |
| 26.06.2025 | 16,89 | 16,96 | 16,84 | 16,96 | 3,13% | - |
| 25.06.2025 | 16,47 | 16,52 | 16,44 | 16,45 | -1,86% | - |
| 24.06.2025 | 16,66 | 16,76 | 16,60 | 16,76 | 0,01% | 500,00 |
| 23.06.2025 | 16,55 | 16,99 | 16,55 | 16,76 | -0,19% | - |
| 20.06.2025 | 16,98 | 17,01 | 16,77 | 16,79 | -2,17% | 1.500,00 |
| 19.06.2025 | 17,20 | 17,22 | 17,14 | 17,16 | -0,95% | - |
| 18.06.2025 | 17,26 | 17,33 | 17,26 | 17,33 | 1,16% | - |
| 17.06.2025 | 17,15 | 17,42 | 17,04 | 17,13 | -1,35% | - |
| 16.06.2025 | 17,37 | 17,78 | 17,33 | 17,36 | 1,03% | - |
| 13.06.2025 | 17,20 | 17,26 | 17,14 | 17,19 | -1,25% | - |
| 12.06.2025 | 17,30 | 17,43 | 17,22 | 17,41 | -0,13% | - |
| 11.06.2025 | 17,45 | 17,52 | 17,42 | 17,43 | -0,29% | - |
| 10.06.2025 | 17,43 | 17,73 | 17,32 | 17,48 | 0,76% | - |
| 09.06.2025 | 17,27 | 17,61 | 17,27 | 17,35 | -2,40% | - |
| 06.06.2025 | 17,54 | 17,89 | 17,51 | 17,77 | 1,70% | 50,00 |
| 05.06.2025 | 17,58 | 17,64 | 17,40 | 17,48 | -1,10% | 200,00 |
| 04.06.2025 | 17,64 | 17,70 | 17,58 | 17,67 | -0,39% | 350,00 |
| 03.06.2025 | 17,64 | 17,76 | 17,57 | 17,74 | -1,29% | 60,00 |
| 02.06.2025 | 17,92 | 18,30 | 17,80 | 17,97 | 0,65% | - |
| 30.05.2025 | 18,43 | 18,44 | 17,72 | 17,85 | 0,80% | 2.580,00 |
| 29.05.2025 | 18,00 | 18,01 | 17,65 | 17,71 | -1,38% | - |
| 28.05.2025 | 18,02 | 18,32 | 17,89 | 17,96 | -1,87% | - |
| 27.05.2025 | 18,10 | 18,58 | 18,07 | 18,30 | 0,79% | 600,00 |
| 26.05.2025 | 18,04 | 18,34 | 17,99 | 18,16 | 0,18% | 80,00 |
| 23.05.2025 | 18,13 | 18,18 | 17,91 | 18,13 | -0,48% | - |
| 22.05.2025 | 17,99 | 18,46 | 17,97 | 18,22 | 1,53% | - |
| 21.05.2025 | 18,14 | 18,39 | 17,90 | 17,94 | 0,32% | - |
| 20.05.2025 | 17,87 | 18,08 | 17,84 | 17,89 | -0,78% | 439,00 |
| 19.05.2025 | 17,95 | 18,25 | 17,80 | 18,03 | 0,79% | - |
| 16.05.2025 | 17,75 | 18,18 | 17,71 | 17,88 | 0,94% | - |
| 15.05.2025 | 17,59 | 17,95 | 17,49 | 17,72 | 2,62% | - |
| 14.05.2025 | 17,69 | 17,70 | 17,21 | 17,27 | -0,76% | - |
| 13.05.2025 | 17,45 | 17,70 | 17,28 | 17,40 | -0,53% | 400,00 |
| 12.05.2025 | 17,11 | 17,70 | 17,10 | 17,49 | 2,03% | 1,00 |
| 09.05.2025 | 17,08 | 17,26 | 16,93 | 17,14 | 1,65% | - |
| 08.05.2025 | 16,85 | 17,11 | 16,73 | 16,87 | -1,00% | - |
| 07.05.2025 | 16,94 | 17,21 | 16,89 | 17,04 | 2,98% | - |
| 06.05.2025 | 16,49 | 16,64 | 16,46 | 16,54 | 0,01% | - |
| 05.05.2025 | 16,37 | 16,60 | 16,29 | 16,54 | 0,74% | 300,00 |
| 02.05.2025 | 16,17 | 16,61 | 16,08 | 16,42 | -2,69% | - |
| 30.04.2025 | 16,82 | 16,89 | 16,71 | 16,88 | 0,18% | - |
| 29.04.2025 | 16,82 | 16,87 | 16,79 | 16,85 | 0,24% | 398,00 |
| 28.04.2025 | 16,60 | 17,03 | 16,60 | 16,81 | 1,48% | 30,00 |
| 25.04.2025 | 16,46 | 16,85 | 16,38 | 16,56 | -0,35% | 100,00 |
| 24.04.2025 | 16,46 | 16,62 | 16,33 | 16,62 | 0,97% | 1.000,00 |
| 23.04.2025 | 16,17 | 16,73 | 16,17 | 16,46 | 3,40% | 500,00 |
| 22.04.2025 | 15,56 | 17,77 | 15,54 | 15,92 | 3,01% | - |
| 17.04.2025 | 15,33 | 15,57 | 15,24 | 15,45 | 1,58% | - |
| 16.04.2025 | 15,14 | 15,54 | 15,14 | 15,21 | -2,71% | - |
| 15.04.2025 | 15,34 | 15,79 | 15,25 | 15,64 | 2,18% | - |
| 14.04.2025 | 15,28 | 15,66 | 15,18 | 15,30 | -1,31% | 115,00 |
| 11.04.2025 | 15,29 | 15,61 | 14,93 | 15,50 | 0,19% | - |
| 10.04.2025 | 16,01 | 16,20 | 15,05 | 15,47 | -5,22% | - |
| 09.04.2025 | 15,05 | 17,18 | 14,79 | 16,33 | 6,48% | - |
| 08.04.2025 | 15,23 | 16,06 | 15,15 | 15,33 | 5,35% | 100,00 |
| 07.04.2025 | 14,65 | 15,52 | 13,90 | 14,56 | -3,58% | 350,00 |
| 04.04.2025 | 15,75 | 15,88 | 15,03 | 15,10 | -7,03% | - |
| 03.04.2025 | 16,49 | 16,60 | 16,16 | 16,24 | 0,19% | 100,00 |
| 02.04.2025 | 16,15 | 16,21 | 16,04 | 16,21 | -2,00% | - |
| 01.04.2025 | 16,42 | 16,56 | 16,29 | 16,54 | 0,71% | - |
| 31.03.2025 | 16,35 | 16,55 | 16,20 | 16,42 | -1,40% | 100,00 |
| 28.03.2025 | 16,81 | 16,91 | 16,59 | 16,66 | -2,83% | - |
| 27.03.2025 | 17,25 | 17,25 | 17,13 | 17,14 | -0,59% | - |
| 26.03.2025 | 17,15 | 17,25 | 17,03 | 17,24 | -0,26% | 25,00 |
| 25.03.2025 | 17,08 | 17,29 | 17,08 | 17,29 | 0,85% | 500,00 |
| 24.03.2025 | 17,08 | 17,32 | 17,04 | 17,14 | -0,83% | 30,00 |
| 21.03.2025 | 17,27 | 17,40 | 17,20 | 17,29 | -1,67% | - |
| 20.03.2025 | 17,52 | 17,58 | 17,43 | 17,58 | -0,55% | 305,00 |
| 19.03.2025 | 17,30 | 17,97 | 17,14 | 17,68 | 5,03% | 400,00 |
| 18.03.2025 | 16,81 | 16,91 | 16,75 | 16,83 | -3,56% | 6.835,00 |
| 17.03.2025 | 16,95 | 17,57 | 16,76 | 17,45 | 8,02% | 1,00 |
| 14.03.2025 | 16,05 | 16,19 | 15,95 | 16,15 | 0,19% | - |
| 13.03.2025 | 16,09 | 16,14 | 15,98 | 16,12 | 0,20% | 80,00 |
| 12.03.2025 | 15,98 | 16,16 | 15,95 | 16,09 | 0,85% | 31,00 |
| 11.03.2025 | 16,16 | 16,25 | 15,83 | 15,96 | 0,12% | 2.374,00 |
| 10.03.2025 | 16,13 | 16,20 | 15,89 | 15,94 | -0,78% | 620,00 |
| 07.03.2025 | 15,91 | 16,13 | 15,80 | 16,06 | 1,89% | - |
| 06.03.2025 | 15,98 | 15,99 | 15,75 | 15,76 | -1,59% | 1.000,00 |
| 05.03.2025 | 15,98 | 16,03 | 15,83 | 16,02 | 0,74% | 270,00 |
| 04.03.2025 | 16,19 | 16,19 | 15,85 | 15,90 | -2,46% | 500,00 |
| 03.03.2025 | 16,38 | 16,42 | 16,24 | 16,30 | 0,62% | 60,00 |
| 28.02.2025 | 16,07 | 16,21 | 15,98 | 16,20 | -1,08% | 704,00 |
| 27.02.2025 | 16,33 | 16,46 | 16,26 | 16,38 | 1,28% | - |
| 26.02.2025 | 16,13 | 16,27 | 16,10 | 16,17 | -2,99% | 1.000,00 |
| 25.02.2025 | 16,52 | 16,78 | 16,36 | 16,67 | 8,53% | 1.827,00 |
| 24.02.2025 | 15,18 | 15,68 | 15,11 | 15,36 | 1,83% | 1.750,00 |
| 21.02.2025 | 15,11 | 15,21 | 15,07 | 15,08 | 0,19% | - |
| 20.02.2025 | 15,18 | 15,20 | 14,89 | 15,06 | -0,17% | 370,00 |
| 19.02.2025 | 15,06 | 15,08 | 14,96 | 15,08 | -1,33% | 500,00 |
| 18.02.2025 | 15,28 | 15,32 | 15,24 | 15,28 | -0,71% | 80,00 |
| 17.02.2025 | 15,25 | 15,43 | 15,22 | 15,39 | -0,24% | 310,00 |
| 14.02.2025 | 15,46 | 15,47 | 15,39 | 15,43 | -0,86% | - |
| 13.02.2025 | 15,48 | 15,60 | 15,46 | 15,56 | 1,57% | - |
| 12.02.2025 | 15,53 | 15,53 | 15,28 | 15,32 | -2,27% | - |
| 11.02.2025 | 15,72 | 15,74 | 15,64 | 15,68 | -0,31% | - |
| 10.02.2025 | 15,69 | 15,78 | 15,58 | 15,73 | -1,37% | 1.000,00 |
| 07.02.2025 | 16,03 | 16,07 | 15,93 | 15,95 | -0,64% | - |
| 06.02.2025 | 15,94 | 16,09 | 15,94 | 16,05 | 2,41% | - |
| 05.02.2025 | 15,67 | 16,57 | 15,61 | 15,67 | 0,20% | - |