17,606€
1,11%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 15,54 | 15,64 | 15,50 | 15,64 | 2,30% | - |
| 03.02.2025 | 15,48 | 15,55 | 15,24 | 15,29 | -0,81% | 1.000,00 |
| 31.01.2025 | 15,50 | 15,60 | 15,38 | 15,41 | -0,39% | - |
| 30.01.2025 | 15,44 | 15,53 | 15,43 | 15,47 | 1,30% | - |
| 29.01.2025 | 15,32 | 15,35 | 15,24 | 15,27 | -0,97% | - |
| 28.01.2025 | 15,29 | 15,42 | 15,26 | 15,42 | 0,55% | - |
| 27.01.2025 | 15,24 | 15,34 | 15,16 | 15,34 | 0,45% | - |
| 24.01.2025 | 15,25 | 15,31 | 15,16 | 15,27 | 0,81% | - |
| 23.01.2025 | 15,11 | 15,15 | 15,09 | 15,15 | -0,46% | - |
| 22.01.2025 | 15,14 | 15,23 | 15,07 | 15,22 | -0,63% | 300,00 |
| 21.01.2025 | 15,29 | 15,34 | 15,24 | 15,32 | 1,40% | - |
| 20.01.2025 | 15,44 | 15,47 | 15,10 | 15,10 | -2,33% | 100,00 |
| 17.01.2025 | 15,37 | 15,47 | 15,34 | 15,47 | -0,73% | - |
| 16.01.2025 | 15,58 | 15,63 | 15,55 | 15,58 | -0,17% | - |
| 15.01.2025 | 15,43 | 15,62 | 15,41 | 15,61 | 0,43% | 200,00 |
| 14.01.2025 | 15,53 | 15,66 | 15,43 | 15,54 | 0,58% | 500,00 |
| 13.01.2025 | 15,22 | 15,46 | 15,18 | 15,45 | 1,38% | 320,00 |
| 10.01.2025 | 15,25 | 15,30 | 15,21 | 15,24 | -0,16% | - |
| 09.01.2025 | 15,28 | 15,30 | 15,22 | 15,26 | -1,33% | - |
| 08.01.2025 | 15,56 | 15,61 | 15,45 | 15,47 | -1,29% | - |
| 07.01.2025 | 15,68 | 15,75 | 15,62 | 15,67 | -2,12% | - |
| 06.01.2025 | 15,97 | 16,07 | 15,88 | 16,01 | -1,74% | 250,00 |
| 03.01.2025 | 15,91 | 16,46 | 15,90 | 16,29 | -0,39% | 198,00 |
| 02.01.2025 | 15,85 | 16,44 | 15,83 | 16,36 | 3,70% | - |
| 30.12.2024 | 15,80 | 15,83 | 15,74 | 15,77 | -0,50% | 1.800,00 |
| 27.12.2024 | 15,88 | 15,99 | 15,74 | 15,85 | 3,02% | - |
| 23.12.2024 | 15,37 | 15,39 | 15,23 | 15,39 | 1,06% | 1.923,00 |
| 20.12.2024 | 15,30 | 15,36 | 15,16 | 15,23 | 0,67% | - |
| 19.12.2024 | 15,43 | 15,53 | 15,07 | 15,13 | -1,40% | - |
| 18.12.2024 | 15,60 | 15,60 | 15,26 | 15,34 | 0,29% | 132,00 |