28,408€
3,30%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,45 | 28,83 | 28,12 | 28,41 | 2,92% | - |
| 12.03.2026 | 27,72 | 28,08 | 27,56 | 27,60 | -2,37% | - |
| 11.03.2026 | 28,56 | 28,60 | 27,99 | 28,27 | -1,74% | - |
| 10.03.2026 | 28,45 | 28,89 | 28,34 | 28,78 | 5,21% | 9.768,00 |
| 09.03.2026 | 26,52 | 28,97 | 26,11 | 27,35 | 0,59% | 1.784,00 |
| 06.03.2026 | 27,71 | 27,78 | 26,05 | 27,19 | -1,80% | 8.250,00 |
| 05.03.2026 | 28,14 | 28,60 | 27,34 | 27,69 | -2,70% | 10.600,00 |
| 04.03.2026 | 26,94 | 28,51 | 26,94 | 28,46 | 0,48% | 43.579,00 |
| 03.03.2026 | 28,87 | 28,89 | 26,61 | 28,32 | -2,06% | 44.878,00 |
| 02.03.2026 | 28,63 | 28,94 | 28,39 | 28,92 | 0,87% | 19.700,00 |
| 27.02.2026 | 28,77 | 28,83 | 28,58 | 28,67 | 2,35% | - |
| 26.02.2026 | 28,01 | 28,16 | 27,97 | 28,01 | -2,44% | 4.800,00 |
| 25.02.2026 | 28,17 | 28,73 | 28,14 | 28,71 | 2,19% | 4.900,00 |
| 24.02.2026 | 27,98 | 28,16 | 27,76 | 28,10 | 1,40% | - |
| 23.02.2026 | 27,64 | 27,97 | 27,37 | 27,71 | 0,36% | 7.950,00 |
| 20.02.2026 | 27,38 | 27,77 | 27,06 | 27,61 | -0,39% | 3.769,00 |
| 19.02.2026 | 27,13 | 27,72 | 26,94 | 27,72 | 3,03% | 17.424,00 |
| 18.02.2026 | 27,05 | 27,15 | 26,90 | 26,90 | -0,76% | 700,00 |
| 17.02.2026 | 27,04 | 27,11 | 26,76 | 27,11 | -0,64% | 25.800,00 |
| 16.02.2026 | 27,24 | 27,28 | 27,11 | 27,28 | -2,78% | 6.450,00 |
| 13.02.2026 | 27,69 | 28,10 | 27,15 | 28,06 | -0,32% | 21.710,00 |
| 12.02.2026 | 28,42 | 28,76 | 28,01 | 28,15 | -2,06% | 8.877,00 |
| 11.02.2026 | 28,65 | 28,77 | 28,17 | 28,74 | 2,06% | 8.300,00 |
| 10.02.2026 | 27,77 | 28,31 | 27,52 | 28,16 | 3,54% | 7.500,00 |
| 09.02.2026 | 26,53 | 27,20 | 26,44 | 27,20 | 3,72% | 3.724,00 |
| 06.02.2026 | 25,59 | 26,39 | 24,79 | 26,23 | 6,61% | 14.174,00 |
| 05.02.2026 | 25,11 | 25,11 | 24,60 | 24,60 | 3,95% | 4.450,00 |
| 04.02.2026 | 23,49 | 23,87 | 23,21 | 23,67 | 5,65% | 17.678,00 |
| 03.02.2026 | 22,88 | 22,96 | 22,32 | 22,40 | -1,23% | 1.400,00 |
| 02.02.2026 | 22,20 | 22,68 | 22,20 | 22,68 | 1,22% | 6.938,00 |
| 30.01.2026 | 22,32 | 22,54 | 22,26 | 22,41 | 0,89% | 11.690,00 |
| 29.01.2026 | 22,79 | 22,79 | 22,15 | 22,21 | -0,88% | 21.070,00 |
| 28.01.2026 | 22,43 | 22,48 | 22,24 | 22,41 | 3,02% | 410,00 |
| 27.01.2026 | 21,74 | 22,04 | 21,66 | 21,75 | 0,53% | 9.675,00 |
| 26.01.2026 | 21,52 | 21,68 | 21,30 | 21,63 | -0,22% | - |
| 23.01.2026 | 21,56 | 21,89 | 21,54 | 21,68 | -1,23% | 8.440,00 |
| 22.01.2026 | 21,98 | 22,07 | 21,91 | 21,95 | -1,79% | - |
| 21.01.2026 | 21,79 | 22,50 | 21,68 | 22,35 | 1,61% | 3.036,00 |
| 20.01.2026 | 21,99 | 22,14 | 21,81 | 22,00 | -1,03% | 4.440,00 |
| 19.01.2026 | 22,46 | 22,46 | 22,18 | 22,23 | 0,68% | 24.750,00 |
| 16.01.2026 | 22,01 | 22,32 | 21,98 | 22,08 | -1,49% | 64.503,00 |
| 15.01.2026 | 22,36 | 22,57 | 22,31 | 22,41 | 2,78% | 10.400,00 |
| 14.01.2026 | 21,84 | 21,93 | 21,72 | 21,80 | 0,96% | - |
| 13.01.2026 | 21,52 | 21,61 | 21,45 | 21,60 | 1,96% | 38.940,00 |
| 12.01.2026 | 21,16 | 21,31 | 20,65 | 21,18 | 0,74% | 13.470,00 |
| 09.01.2026 | 20,46 | 21,16 | 20,44 | 21,03 | 2,56% | - |
| 08.01.2026 | 20,56 | 20,58 | 20,26 | 20,50 | -0,97% | - |
| 07.01.2026 | 20,60 | 20,79 | 20,46 | 20,70 | 0,24% | - |
| 06.01.2026 | 20,66 | 20,72 | 20,51 | 20,65 | 3,73% | - |
| 05.01.2026 | 19,87 | 20,10 | 19,85 | 19,91 | 1,56% | 125,00 |
| 02.01.2026 | 19,57 | 19,69 | 19,52 | 19,60 | 2,62% | 3.525,00 |
| 30.12.2025 | 19,50 | 19,51 | 19,10 | 19,10 | -0,79% | 50,00 |
| 29.12.2025 | 19,77 | 19,77 | 19,19 | 19,25 | -0,43% | - |
| 23.12.2025 | 19,51 | 19,85 | 19,34 | 19,34 | -0,56% | 55,00 |
| 22.12.2025 | 19,68 | 20,01 | 19,40 | 19,45 | -1,61% | 300,00 |
| 19.12.2025 | 19,88 | 20,30 | 19,73 | 19,77 | -0,82% | - |
| 18.12.2025 | 19,91 | 20,02 | 19,77 | 19,93 | 0,88% | 1.200,00 |
| 17.12.2025 | 19,88 | 19,92 | 19,44 | 19,75 | -0,33% | 665,00 |
| 16.12.2025 | 20,01 | 20,44 | 19,66 | 19,82 | -1,93% | 500,00 |
| 15.12.2025 | 20,88 | 20,97 | 20,21 | 20,21 | -2,27% | 500,00 |
| 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 |