16,200€
0,51%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,35 | 16,52 | 16,15 | 16,25 | -0,56% | 600,00 |
| 21.11.2024 | 16,23 | 16,36 | 16,17 | 16,34 | 1,39% | - |
| 20.11.2024 | 16,01 | 16,26 | 16,01 | 16,12 | 0,26% | - |
| 19.11.2024 | 16,35 | 16,45 | 16,04 | 16,08 | -0,32% | - |
| 18.11.2024 | 16,35 | 16,38 | 16,09 | 16,13 | -3,58% | 150,00 |
| 15.11.2024 | 16,43 | 16,75 | 16,36 | 16,73 | 1,23% | - |
| 14.11.2024 | 16,45 | 16,62 | 16,45 | 16,52 | 1,18% | 192,00 |
| 13.11.2024 | 16,23 | 16,37 | 16,23 | 16,33 | -0,84% | - |
| 12.11.2024 | 16,57 | 16,66 | 16,37 | 16,47 | -1,12% | 69,00 |
| 11.11.2024 | 16,56 | 16,74 | 16,55 | 16,66 | 0,20% | - |
| 08.11.2024 | 16,62 | 16,64 | 16,48 | 16,62 | -1,71% | - |
| 07.11.2024 | 16,72 | 16,91 | 16,66 | 16,91 | -0,24% | 240,00 |
| 06.11.2024 | 16,89 | 17,06 | 16,74 | 16,95 | 2,47% | 150,00 |
| 05.11.2024 | 16,54 | 16,60 | 16,19 | 16,54 | 0,41% | - |
| 04.11.2024 | 16,63 | 16,66 | 16,25 | 16,48 | -0,48% | 100,00 |
| 01.11.2024 | 16,65 | 16,88 | 16,56 | 16,56 | -2,06% | - |
| 31.10.2024 | 17,11 | 17,11 | 16,78 | 16,90 | -1,62% | - |
| 30.10.2024 | 17,35 | 17,41 | 17,18 | 17,18 | -0,24% | - |
| 29.10.2024 | 17,21 | 17,25 | 17,14 | 17,22 | 3,45% | 14,00 |
| 28.10.2024 | 16,94 | 16,98 | 16,63 | 16,65 | -0,70% | 215,00 |
| 25.10.2024 | 16,88 | 17,03 | 16,60 | 16,77 | -1,08% | 120,00 |
| 24.10.2024 | 16,95 | 17,05 | 16,89 | 16,95 | 0,30% | - |
| 23.10.2024 | 17,11 | 17,12 | 16,85 | 16,90 | -2,10% | - |
| 22.10.2024 | 17,30 | 17,34 | 17,08 | 17,26 | -1,18% | - |
| 21.10.2024 | 17,55 | 17,60 | 17,39 | 17,47 | -2,07% | - |
| 18.10.2024 | 17,72 | 18,00 | 17,71 | 17,84 | -0,90% | 1.500,00 |
| 17.10.2024 | 17,91 | 18,15 | 17,89 | 18,00 | -0,02% | 150,00 |
| 16.10.2024 | 17,89 | 18,02 | 17,81 | 18,00 | 2,36% | - |
| 15.10.2024 | 18,01 | 18,02 | 17,58 | 17,59 | -4,32% | - |
| 14.10.2024 | 18,16 | 18,39 | 18,15 | 18,38 | -1,17% | 50,00 |
| 11.10.2024 | 18,26 | 18,80 | 18,14 | 18,60 | 1,93% | - |
| 10.10.2024 | 18,19 | 18,29 | 18,02 | 18,25 | 0,77% | - |
| 09.10.2024 | 18,12 | 18,15 | 17,95 | 18,11 | -2,76% | 500,00 |
| 08.10.2024 | 18,45 | 18,69 | 18,42 | 18,62 | -0,71% | - |
| 07.10.2024 | 18,95 | 18,97 | 18,68 | 18,75 | -2,22% | - |
| 04.10.2024 | 19,16 | 19,36 | 19,08 | 19,18 | 1,70% | 300,00 |
| 03.10.2024 | 18,92 | 18,95 | 18,77 | 18,86 | -1,58% | 220,00 |
| 02.10.2024 | 19,16 | 19,24 | 18,97 | 19,16 | 2,09% | 1.049,00 |
| 01.10.2024 | 18,86 | 18,97 | 18,60 | 18,77 | 1,16% | - |
| 30.09.2024 | 18,68 | 18,71 | 18,44 | 18,55 | 1,10% | - |
| 27.09.2024 | 18,92 | 19,03 | 18,28 | 18,35 | -3,87% | 1.000,00 |
| 26.09.2024 | 18,96 | 19,16 | 18,76 | 19,09 | 1,99% | 200,00 |
| 25.09.2024 | 18,64 | 18,78 | 18,60 | 18,72 | 1,10% | - |
| 24.09.2024 | 18,54 | 18,61 | 18,42 | 18,51 | -1,49% | - |
| 23.09.2024 | 18,39 | 18,80 | 18,38 | 18,79 | 0,72% | - |
| 20.09.2024 | 18,61 | 18,72 | 18,40 | 18,66 | 1,71% | - |
| 19.09.2024 | 18,11 | 18,35 | 18,08 | 18,35 | 3,13% | 450,00 |
| 18.09.2024 | 17,74 | 18,00 | 17,69 | 17,79 | -1,29% | - |
| 17.09.2024 | 18,03 | 18,10 | 17,90 | 18,02 | -0,28% | - |
| 16.09.2024 | 18,25 | 18,28 | 18,07 | 18,07 | -0,49% | - |
| 13.09.2024 | 18,18 | 18,24 | 18,11 | 18,16 | 0,18% | - |
| 12.09.2024 | 18,14 | 18,19 | 18,03 | 18,13 | -0,21% | 900,00 |
| 11.09.2024 | 17,83 | 18,20 | 17,72 | 18,17 | 0,03% | - |
| 10.09.2024 | 18,13 | 18,18 | 18,05 | 18,16 | 0,65% | 800,00 |
| 09.09.2024 | 17,99 | 18,08 | 17,94 | 18,05 | 1,25% | - |
| 06.09.2024 | 18,17 | 18,23 | 17,63 | 17,82 | -2,71% | - |
| 05.09.2024 | 18,36 | 18,40 | 18,15 | 18,32 | 1,48% | - |
| 04.09.2024 | 17,98 | 18,14 | 17,98 | 18,05 | -3,66% | 153,00 |
| 03.09.2024 | 18,81 | 18,91 | 18,71 | 18,74 | 0,85% | - |
| 02.09.2024 | 18,71 | 18,71 | 18,57 | 18,58 | -0,33% | - |
| 30.08.2024 | 18,77 | 18,79 | 18,47 | 18,64 | 0,56% | - |
| 29.08.2024 | 18,67 | 18,79 | 18,54 | 18,54 | -0,58% | - |
| 28.08.2024 | 18,65 | 18,68 | 18,59 | 18,65 | 0,14% | - |
| 27.08.2024 | 18,54 | 18,63 | 18,45 | 18,62 | 1,06% | - |
| 26.08.2024 | 18,46 | 18,53 | 18,41 | 18,43 | -0,45% | 400,00 |
| 23.08.2024 | 18,39 | 18,52 | 18,33 | 18,51 | -0,53% | 500,00 |
| 22.08.2024 | 18,71 | 18,73 | 18,56 | 18,61 | -0,40% | - |
| 21.08.2024 | 18,63 | 18,74 | 18,54 | 18,68 | -0,42% | - |
| 20.08.2024 | 18,58 | 18,78 | 18,57 | 18,76 | 0,07% | - |
| 19.08.2024 | 18,84 | 18,86 | 18,61 | 18,75 | 1,86% | 500,00 |
| 16.08.2024 | 18,53 | 18,68 | 18,30 | 18,41 | 0,88% | - |
| 15.08.2024 | 18,23 | 18,33 | 18,08 | 18,25 | 1,64% | - |
| 14.08.2024 | 17,93 | 18,02 | 17,65 | 17,95 | 1,30% | - |
| 13.08.2024 | 17,73 | 17,81 | 17,69 | 17,72 | 0,50% | - |
| 12.08.2024 | 17,42 | 17,63 | 17,32 | 17,63 | 0,56% | - |
| 09.08.2024 | 17,31 | 17,54 | 17,26 | 17,53 | 1,05% | - |
| 08.08.2024 | 17,19 | 17,53 | 17,09 | 17,35 | -2,44% | 93,00 |
| 07.08.2024 | 17,62 | 18,15 | 17,15 | 17,78 | 6,15% | 709,00 |
| 06.08.2024 | 16,55 | 17,29 | 16,33 | 16,75 | 7,68% | 338,00 |
| 05.08.2024 | 15,57 | 16,07 | 15,13 | 15,56 | -7,82% | 1.855,00 |
| 02.08.2024 | 17,51 | 17,61 | 13,04 | 16,88 | -9,41% | 1.110,00 |
| 01.08.2024 | 18,89 | 18,99 | 18,42 | 18,63 | -4,82% | - |
| 31.07.2024 | 19,07 | 19,61 | 19,06 | 19,57 | 3,14% | 50,00 |
| 30.07.2024 | 18,78 | 18,98 | 18,69 | 18,98 | -0,41% | 305,00 |
| 29.07.2024 | 19,07 | 19,10 | 19,04 | 19,05 | 1,93% | 120,00 |
| 26.07.2024 | 18,69 | 18,74 | 18,57 | 18,69 | 1,70% | 75,00 |
| 25.07.2024 | 18,73 | 18,73 | 18,23 | 18,38 | 0,38% | - |
| 24.07.2024 | 19,26 | 19,44 | 18,21 | 18,31 | -5,26% | - |
| 23.07.2024 | 19,18 | 19,33 | 19,16 | 19,33 | 0,55% | - |
| 22.07.2024 | 19,18 | 19,35 | 19,16 | 19,22 | -0,35% | - |
| 19.07.2024 | 19,24 | 19,33 | 19,21 | 19,29 | -1,46% | - |
| 18.07.2024 | 19,67 | 19,69 | 19,53 | 19,58 | -1,26% | 2.000,00 |
| 17.07.2024 | 19,69 | 19,88 | 19,45 | 19,82 | 1,13% | - |
| 16.07.2024 | 19,54 | 19,61 | 19,52 | 19,60 | 2,54% | - |
| 15.07.2024 | 19,41 | 19,43 | 19,10 | 19,12 | -1,50% | - |
| 12.07.2024 | 19,33 | 19,46 | 19,24 | 19,41 | -0,79% | - |
| 11.07.2024 | 19,27 | 19,66 | 19,22 | 19,56 | 2,11% | - |
| 10.07.2024 | 19,14 | 19,25 | 19,10 | 19,16 | -0,74% | 10,00 |
| 09.07.2024 | 19,39 | 19,43 | 19,30 | 19,30 | -0,25% | - |
| 08.07.2024 | 19,40 | 19,42 | 19,16 | 19,35 | -0,43% | - |