28,903€
-1,27%
Echtzeit-Aktienkurs Mitsubishi Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,97 | 29,02 | 28,72 | 28,93 | -1,85% | 750,00 |
| 22.05.2026 | 29,47 | 29,88 | 29,30 | 29,47 | -0,99% | - |
| 21.05.2026 | 29,29 | 29,84 | 29,00 | 29,77 | -0,57% | 320,00 |
| 20.05.2026 | 29,45 | 30,08 | 29,20 | 29,94 | -0,94% | 6.700,00 |
| 19.05.2026 | 30,07 | 30,23 | 29,72 | 30,22 | 1,12% | 575,00 |
| 18.05.2026 | 29,86 | 30,07 | 29,46 | 29,89 | -5,87% | 8.000,00 |
| 15.05.2026 | 31,43 | 31,97 | 31,37 | 31,75 | -0,81% | 24.222,00 |
| 14.05.2026 | 31,67 | 32,18 | 31,51 | 32,01 | 0,77% | - |
| 13.05.2026 | 31,71 | 31,88 | 31,26 | 31,77 | 6,22% | 6.095,00 |
| 12.05.2026 | 29,66 | 29,94 | 29,41 | 29,91 | 5,64% | 4.100,00 |
| 11.05.2026 | 28,54 | 28,72 | 28,15 | 28,31 | -1,85% | 9.800,00 |
| 08.05.2026 | 28,50 | 28,90 | 28,03 | 28,84 | -1,79% | 7.705,00 |
| 07.05.2026 | 29,24 | 29,63 | 28,59 | 29,37 | 1,33% | 28.800,00 |
| 06.05.2026 | 28,59 | 29,14 | 28,57 | 28,99 | 1,49% | 3.105,00 |
| 05.05.2026 | 28,60 | 28,60 | 28,14 | 28,56 | 0,16% | - |
| 04.05.2026 | 27,16 | 28,69 | 27,16 | 28,51 | 3,38% | 8.625,00 |
| 30.04.2026 | 26,46 | 27,81 | 26,30 | 27,58 | 5,54% | 5.464,00 |
| 29.04.2026 | 26,11 | 26,34 | 25,95 | 26,13 | 0,55% | 22.944,00 |
| 28.04.2026 | 26,24 | 26,76 | 25,93 | 25,99 | 1,71% | - |
| 27.04.2026 | 25,80 | 25,85 | 25,23 | 25,55 | -3,37% | - |
| 24.04.2026 | 26,47 | 26,62 | 26,18 | 26,45 | 3,77% | 13.700,00 |
| 23.04.2026 | 25,60 | 25,89 | 25,15 | 25,49 | 0,32% | 13.500,00 |
| 22.04.2026 | 25,52 | 25,52 | 25,20 | 25,40 | -0,15% | - |
| 21.04.2026 | 25,96 | 25,96 | 25,43 | 25,44 | -3,58% | 4.692,00 |
| 20.04.2026 | 26,25 | 26,49 | 26,19 | 26,39 | -2,87% | 2.220,00 |
| 17.04.2026 | 26,54 | 27,66 | 26,33 | 27,17 | 0,33% | 825,00 |
| 16.04.2026 | 27,14 | 27,32 | 26,95 | 27,08 | 1,29% | - |
| 15.04.2026 | 26,78 | 26,80 | 26,60 | 26,73 | -4,92% | - |
| 14.04.2026 | 27,75 | 28,12 | 27,70 | 28,11 | -2,91% | 5.200,00 |
| 13.04.2026 | 28,22 | 28,96 | 28,17 | 28,96 | 1,97% | - |
| 10.04.2026 | 28,71 | 28,72 | 28,21 | 28,40 | -3,31% | 19.440,00 |
| 09.04.2026 | 29,30 | 29,48 | 29,07 | 29,37 | -0,97% | 14.500,00 |
| 08.04.2026 | 29,44 | 29,68 | 29,31 | 29,66 | 0,11% | 9.500,00 |
| 07.04.2026 | 29,33 | 29,63 | 28,79 | 29,62 | -1,42% | - |
| 02.04.2026 | 29,38 | 30,05 | 29,18 | 30,05 | -1,07% | - |
| 01.04.2026 | 29,79 | 30,54 | 29,76 | 30,38 | 1,25% | 1.260,00 |
| 31.03.2026 | 29,46 | 30,12 | 28,68 | 30,00 | -1,69% | 2.620,00 |
| 30.03.2026 | 30,72 | 31,32 | 30,33 | 30,52 | 1,41% | 10.690,00 |
| 27.03.2026 | 31,12 | 31,18 | 29,95 | 30,09 | -1,51% | 15.252,00 |
| 26.03.2026 | 30,66 | 30,76 | 30,12 | 30,55 | -0,05% | 31.453,00 |
| 25.03.2026 | 30,16 | 30,79 | 29,91 | 30,57 | 3,21% | 9.800,00 |
| 24.03.2026 | 29,49 | 29,94 | 29,23 | 29,62 | 1,51% | - |
| 23.03.2026 | 28,54 | 29,38 | 28,05 | 29,18 | 0,95% | 6.750,00 |
| 20.03.2026 | 29,53 | 29,56 | 28,90 | 28,90 | -2,16% | 1.800,00 |
| 19.03.2026 | 29,78 | 29,82 | 28,68 | 29,54 | -5,20% | 1.060,00 |
| 18.03.2026 | 31,24 | 31,34 | 30,58 | 31,16 | 6,17% | 11.840,00 |
| 17.03.2026 | 28,65 | 29,56 | 28,65 | 29,35 | 2,77% | 54.000,00 |
| 16.03.2026 | 28,48 | 28,78 | 28,35 | 28,56 | 0,52% | 2.100,00 |
| 13.03.2026 | 28,45 | 28,83 | 28,12 | 28,41 | 2,92% | - |
| 12.03.2026 | 27,72 | 28,08 | 27,56 | 27,60 | -2,37% | - |
| 11.03.2026 | 28,56 | 28,60 | 27,99 | 28,27 | -1,74% | - |
| 10.03.2026 | 28,45 | 28,89 | 28,34 | 28,78 | 5,21% | 9.768,00 |
| 09.03.2026 | 26,52 | 28,97 | 26,11 | 27,35 | 0,59% | 1.784,00 |
| 06.03.2026 | 27,71 | 27,78 | 26,05 | 27,19 | -1,80% | 8.250,00 |
| 05.03.2026 | 28,14 | 28,60 | 27,34 | 27,69 | -2,70% | 10.600,00 |
| 04.03.2026 | 26,94 | 28,51 | 26,94 | 28,46 | 0,48% | 43.579,00 |
| 03.03.2026 | 28,87 | 28,89 | 26,61 | 28,32 | -2,06% | 44.878,00 |
| 02.03.2026 | 28,63 | 28,94 | 28,39 | 28,92 | 0,87% | 19.700,00 |
| 27.02.2026 | 28,77 | 28,83 | 28,58 | 28,67 | 2,35% | - |
| 26.02.2026 | 28,01 | 28,16 | 27,97 | 28,01 | -2,44% | 4.800,00 |
| 25.02.2026 | 28,17 | 28,73 | 28,14 | 28,71 | 2,19% | 4.900,00 |
| 24.02.2026 | 27,98 | 28,16 | 27,76 | 28,10 | 1,40% | - |
| 23.02.2026 | 27,64 | 27,97 | 27,37 | 27,71 | 0,36% | 7.950,00 |
| 20.02.2026 | 27,38 | 27,77 | 27,06 | 27,61 | -0,39% | 3.769,00 |
| 19.02.2026 | 27,13 | 27,72 | 26,94 | 27,72 | 3,03% | 17.424,00 |
| 18.02.2026 | 27,05 | 27,15 | 26,90 | 26,90 | -0,76% | 700,00 |
| 17.02.2026 | 27,04 | 27,11 | 26,76 | 27,11 | -0,64% | 25.800,00 |
| 16.02.2026 | 27,24 | 27,28 | 27,11 | 27,28 | -2,78% | 6.450,00 |
| 13.02.2026 | 27,69 | 28,10 | 27,15 | 28,06 | -0,32% | 21.710,00 |
| 12.02.2026 | 28,42 | 28,76 | 28,01 | 28,15 | -2,06% | 8.877,00 |
| 11.02.2026 | 28,65 | 28,77 | 28,17 | 28,74 | 2,06% | 8.300,00 |
| 10.02.2026 | 27,77 | 28,31 | 27,52 | 28,16 | 3,54% | 7.500,00 |
| 09.02.2026 | 26,53 | 27,20 | 26,44 | 27,20 | 3,72% | 3.724,00 |
| 06.02.2026 | 25,59 | 26,39 | 24,79 | 26,23 | 6,61% | 14.174,00 |
| 05.02.2026 | 25,11 | 25,11 | 24,60 | 24,60 | 3,95% | 4.450,00 |
| 04.02.2026 | 23,49 | 23,87 | 23,21 | 23,67 | 5,65% | 17.678,00 |
| 03.02.2026 | 22,88 | 22,96 | 22,32 | 22,40 | -1,23% | 1.400,00 |
| 02.02.2026 | 22,20 | 22,68 | 22,20 | 22,68 | 1,22% | 6.938,00 |
| 30.01.2026 | 22,32 | 22,54 | 22,26 | 22,41 | 0,89% | 11.690,00 |
| 29.01.2026 | 22,79 | 22,79 | 22,15 | 22,21 | -0,88% | 21.070,00 |
| 28.01.2026 | 22,43 | 22,48 | 22,24 | 22,41 | 3,02% | 410,00 |
| 27.01.2026 | 21,74 | 22,04 | 21,66 | 21,75 | 0,53% | 9.675,00 |
| 26.01.2026 | 21,52 | 21,68 | 21,30 | 21,63 | -0,22% | - |
| 23.01.2026 | 21,56 | 21,89 | 21,54 | 21,68 | -1,23% | 8.440,00 |
| 22.01.2026 | 21,98 | 22,07 | 21,91 | 21,95 | -1,79% | - |
| 21.01.2026 | 21,79 | 22,50 | 21,68 | 22,35 | 1,61% | 3.036,00 |
| 20.01.2026 | 21,99 | 22,14 | 21,81 | 22,00 | -1,03% | 4.440,00 |
| 19.01.2026 | 22,46 | 22,46 | 22,18 | 22,23 | 0,68% | 24.750,00 |
| 16.01.2026 | 22,01 | 22,32 | 21,98 | 22,08 | -1,49% | 64.503,00 |
| 15.01.2026 | 22,36 | 22,57 | 22,31 | 22,41 | 2,78% | 10.400,00 |
| 14.01.2026 | 21,84 | 21,93 | 21,72 | 21,80 | 0,96% | - |
| 13.01.2026 | 21,52 | 21,61 | 21,45 | 21,60 | 1,96% | 38.940,00 |
| 12.01.2026 | 21,16 | 21,31 | 20,65 | 21,18 | 0,74% | 13.470,00 |
| 09.01.2026 | 20,46 | 21,16 | 20,44 | 21,03 | 2,56% | - |
| 08.01.2026 | 20,56 | 20,58 | 20,26 | 20,50 | -0,97% | - |
| 07.01.2026 | 20,60 | 20,79 | 20,46 | 20,70 | 0,24% | - |
| 06.01.2026 | 20,66 | 20,72 | 20,51 | 20,65 | 3,73% | - |
| 05.01.2026 | 19,87 | 20,10 | 19,85 | 19,91 | 1,56% | 125,00 |
| 02.01.2026 | 19,57 | 19,69 | 19,52 | 19,60 | 2,62% | 3.525,00 |
| 30.12.2025 | 19,50 | 19,51 | 19,10 | 19,10 | -0,79% | 50,00 |