20,000€
-1,74%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,25 | 20,75 | 19,99 | 20,00 | -2,95% | 286,00 |
| 15.10.2025 | 20,56 | 20,61 | 20,46 | 20,61 | 3,39% | - |
| 14.10.2025 | 20,07 | 20,47 | 19,93 | 19,93 | -1,28% | 500,00 |
| 13.10.2025 | 20,71 | 20,75 | 19,95 | 20,19 | 1,63% | 400,00 |
| 10.10.2025 | 20,34 | 20,67 | 19,86 | 19,87 | -2,90% | - |
| 08.10.2025 | 20,38 | 20,71 | 20,23 | 20,46 | 1,36% | 250,00 |
| 07.10.2025 | 20,26 | 20,69 | 20,14 | 20,19 | -0,88% | 780,00 |
| 06.10.2025 | 20,29 | 20,51 | 20,15 | 20,37 | 0,79% | 500,00 |
| 03.10.2025 | 20,32 | 20,63 | 20,16 | 20,21 | 0,75% | 100,00 |
| 02.10.2025 | 20,24 | 20,56 | 20,06 | 20,06 | 0,25% | - |
| 01.10.2025 | 20,03 | 20,54 | 19,94 | 20,01 | -3,61% | - |
| 30.09.2025 | 20,45 | 20,76 | 20,23 | 20,76 | -2,01% | 250,00 |
| 29.09.2025 | 20,26 | 21,18 | 20,19 | 21,18 | 2,15% | 508,00 |
| 26.09.2025 | 20,71 | 21,09 | 20,62 | 20,74 | 1,52% | - |
| 25.09.2025 | 20,44 | 20,87 | 20,29 | 20,43 | 0,96% | 150,00 |
| 24.09.2025 | 20,38 | 20,81 | 20,23 | 20,23 | -2,97% | - |
| 23.09.2025 | 20,82 | 21,30 | 20,81 | 20,85 | 1,02% | 100,00 |
| 22.09.2025 | 20,77 | 21,21 | 20,64 | 20,64 | -0,46% | - |
| 19.09.2025 | 20,69 | 21,13 | 20,57 | 20,74 | 2,30% | - |
| 18.09.2025 | 20,28 | 20,30 | 20,27 | 20,27 | 1,30% | - |
| 17.09.2025 | 20,05 | 20,41 | 19,98 | 20,01 | -0,73% | - |
| 16.09.2025 | 20,19 | 20,52 | 20,00 | 20,16 | 2,30% | 123,00 |
| 15.09.2025 | 19,87 | 20,34 | 19,70 | 19,70 | -1,51% | - |
| 12.09.2025 | 20,04 | 20,32 | 20,01 | 20,01 | -0,07% | - |
| 11.09.2025 | 20,05 | 20,38 | 19,97 | 20,02 | -0,65% | - |
| 10.09.2025 | 20,14 | 20,16 | 20,09 | 20,15 | -0,49% | - |
| 09.09.2025 | 20,07 | 20,45 | 20,02 | 20,25 | -0,27% | 150,00 |
| 08.09.2025 | 20,19 | 20,59 | 20,19 | 20,31 | 2,40% | - |
| 05.09.2025 | 19,98 | 20,45 | 19,83 | 19,83 | -0,33% | - |
| 04.09.2025 | 19,63 | 20,14 | 19,63 | 19,90 | 2,28% | - |
| 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% | - |