15,012€
-0,05%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 15,58 | 15,64 | 15,29 | 15,30 | -2,31% | 1.473,00 |
| 16.12.2024 | 15,70 | 15,80 | 15,61 | 15,66 | -1,16% | 711,00 |
| 13.12.2024 | 15,97 | 15,98 | 15,80 | 15,84 | -2,56% | 500,00 |
| 12.12.2024 | 16,06 | 16,26 | 16,05 | 16,26 | 0,53% | 500,00 |
| 11.12.2024 | 16,16 | 16,32 | 16,13 | 16,17 | -0,21% | 650,00 |
| 10.12.2024 | 16,23 | 16,28 | 16,21 | 16,21 | 0,89% | 500,00 |
| 09.12.2024 | 16,16 | 16,18 | 16,02 | 16,06 | 0,85% | 608,00 |
| 06.12.2024 | 16,13 | 16,20 | 15,90 | 15,93 | -0,94% | - |
| 05.12.2024 | 16,25 | 16,25 | 16,05 | 16,08 | -2,30% | - |
| 04.12.2024 | 16,48 | 16,60 | 16,29 | 16,46 | -1,54% | 780,00 |
| 03.12.2024 | 16,69 | 16,77 | 16,62 | 16,72 | 2,01% | - |
| 02.12.2024 | 16,20 | 16,42 | 16,17 | 16,39 | 2,51% | - |
| 29.11.2024 | 15,88 | 16,01 | 15,87 | 15,99 | 0,38% | - |
| 28.11.2024 | 15,90 | 15,94 | 15,88 | 15,92 | 1,00% | - |
| 27.11.2024 | 15,88 | 15,89 | 15,73 | 15,77 | -1,09% | - |
| 26.11.2024 | 15,91 | 15,96 | 15,79 | 15,94 | -1,01% | 80,00 |
| 25.11.2024 | 16,27 | 16,29 | 15,90 | 16,10 | -0,90% | - |
| 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% | - |