19,684€
1,19%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,63 | 20,07 | 19,63 | 19,69 | 1,21% | - |
| 03.09.2025 | 19,50 | 19,96 | 19,45 | 19,45 | -1,77% | - |
| 02.09.2025 | 19,96 | 20,35 | 19,78 | 19,80 | 0,82% | 70,00 |
| 01.09.2025 | 19,59 | 19,94 | 19,48 | 19,64 | 1,45% | - |
| 29.08.2025 | 19,63 | 19,94 | 19,27 | 19,36 | -2,54% | - |
| 28.08.2025 | 19,38 | 19,87 | 19,37 | 19,87 | 3,73% | 10,00 |
| 27.08.2025 | 19,03 | 19,36 | 18,96 | 19,15 | 1,24% | - |
| 26.08.2025 | 19,13 | 19,42 | 18,92 | 18,92 | -1,83% | 500,00 |
| 25.08.2025 | 19,01 | 19,43 | 19,01 | 19,27 | 1,54% | - |
| 22.08.2025 | 18,85 | 19,29 | 18,76 | 18,98 | 1,14% | - |
| 21.08.2025 | 18,83 | 19,15 | 18,71 | 18,77 | 0,47% | - |
| 20.08.2025 | 18,72 | 19,09 | 18,60 | 18,68 | 0,10% | - |
| 19.08.2025 | 18,72 | 19,02 | 18,62 | 18,66 | -0,14% | - |
| 18.08.2025 | 18,74 | 19,07 | 18,65 | 18,69 | 0,79% | - |
| 15.08.2025 | 18,46 | 18,81 | 18,44 | 18,54 | 1,46% | - |
| 14.08.2025 | 18,22 | 18,56 | 18,18 | 18,27 | -0,92% | - |
| 13.08.2025 | 18,44 | 18,83 | 18,39 | 18,44 | -0,97% | - |
| 12.08.2025 | 18,47 | 18,83 | 18,43 | 18,63 | 1,76% | - |
| 11.08.2025 | 18,32 | 18,43 | 18,26 | 18,30 | -0,34% | - |
| 08.08.2025 | 18,23 | 18,59 | 18,20 | 18,37 | 1,51% | - |
| 07.08.2025 | 18,00 | 18,39 | 17,91 | 18,09 | -0,16% | - |
| 06.08.2025 | 18,19 | 18,49 | 17,99 | 18,12 | 2,65% | 1.950,00 |
| 05.08.2025 | 17,78 | 18,06 | 17,62 | 17,65 | -0,67% | 740,00 |
| 04.08.2025 | 17,51 | 18,09 | 17,47 | 17,77 | 1,68% | 60,00 |
| 01.08.2025 | 17,62 | 17,89 | 17,30 | 17,48 | 0,53% | - |
| 31.07.2025 | 17,63 | 17,90 | 17,27 | 17,39 | 0,10% | - |
| 30.07.2025 | 17,42 | 17,77 | 17,32 | 17,37 | 0,89% | 320,00 |
| 29.07.2025 | 17,19 | 17,27 | 17,15 | 17,22 | -0,28% | 60,00 |
| 28.07.2025 | 17,33 | 17,37 | 17,21 | 17,26 | -1,08% | 125,00 |
| 25.07.2025 | 17,63 | 17,92 | 17,44 | 17,45 | -1,27% | 40,00 |
| 24.07.2025 | 17,90 | 18,20 | 17,68 | 17,68 | 1,63% | - |
| 23.07.2025 | 17,48 | 17,84 | 17,39 | 17,39 | 2,73% | - |
| 22.07.2025 | 16,85 | 17,03 | 16,85 | 16,93 | 0,49% | - |
| 21.07.2025 | 16,81 | 16,88 | 16,79 | 16,85 | -0,11% | 56,00 |
| 18.07.2025 | 16,74 | 17,01 | 16,67 | 16,87 | 0,04% | - |
| 17.07.2025 | 16,78 | 17,09 | 16,76 | 16,86 | 0,55% | - |
| 16.07.2025 | 16,64 | 16,93 | 16,59 | 16,77 | 0,47% | - |
| 15.07.2025 | 16,68 | 17,01 | 16,65 | 16,69 | -1,57% | - |
| 14.07.2025 | 16,87 | 17,25 | 16,81 | 16,96 | 0,52% | 700,00 |
| 11.07.2025 | 16,98 | 17,16 | 16,81 | 16,87 | 1,80% | 500,00 |
| 10.07.2025 | 16,71 | 17,15 | 16,45 | 16,57 | -1,84% | - |
| 09.07.2025 | 16,75 | 17,17 | 16,73 | 16,88 | -0,23% | 600,00 |
| 08.07.2025 | 16,90 | 17,25 | 16,85 | 16,92 | -0,76% | - |
| 07.07.2025 | 17,10 | 17,32 | 16,86 | 17,05 | -1,06% | 100,00 |
| 04.07.2025 | 17,20 | 17,45 | 17,15 | 17,23 | -1,19% | - |
| 03.07.2025 | 17,38 | 17,48 | 17,36 | 17,44 | 0,79% | - |
| 02.07.2025 | 17,24 | 17,57 | 17,19 | 17,31 | 1,87% | 202,00 |
| 01.07.2025 | 17,08 | 17,31 | 16,92 | 16,99 | -0,33% | - |
| 30.06.2025 | 17,10 | 17,15 | 17,01 | 17,04 | -0,95% | 210,00 |
| 27.06.2025 | 17,03 | 17,39 | 16,95 | 17,21 | 1,44% | - |
| 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% | - |