29,050€
-1,34%
Echtzeit-Aktienkurs MITSUBISHI CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 29,63 | 29,80 | 28,60 | 29,05 | -2,83% | 9.000,00 |
| 04.11.2026 | 29,01 | 29,96 | 28,35 | 29,90 | 10,22% | 5.294,00 |
| 03.11.2026 | 27,09 | 27,44 | 27,06 | 27,12 | 0,70% | 978,00 |
| 02.11.2026 | 27,06 | 27,37 | 26,92 | 26,94 | -2,05% | - |
| 30.10.2026 | 27,43 | 27,71 | 27,13 | 27,50 | -0,73% | - |
| 29.10.2026 | 27,90 | 28,32 | 27,65 | 27,70 | 1,38% | 21.726,00 |
| 28.10.2026 | 27,93 | 28,35 | 27,32 | 27,33 | -3,21% | 3.320,00 |
| 27.10.2026 | 28,06 | 28,45 | 27,87 | 28,23 | 0,23% | 2.500,00 |
| 26.10.2026 | 27,88 | 28,17 | 27,80 | 28,17 | 4,44% | 8.000,00 |
| 23.10.2026 | 27,05 | 27,14 | 26,52 | 26,97 | -1,02% | 2.640,00 |
| 22.10.2026 | 26,94 | 27,54 | 26,89 | 27,25 | 1,47% | 1.020,00 |
| 21.10.2026 | 26,87 | 26,95 | 26,63 | 26,85 | 0,48% | 140,00 |
| 20.10.2026 | 26,59 | 26,86 | 26,33 | 26,72 | 0,63% | 448,00 |
| 19.10.2026 | 26,92 | 26,98 | 26,56 | 26,56 | -0,03% | - |
| 16.10.2026 | 26,79 | 26,97 | 26,43 | 26,56 | -0,88% | 4.626,00 |
| 15.10.2026 | 26,41 | 26,93 | 26,19 | 26,80 | 1,23% | - |
| 14.10.2026 | 26,70 | 27,04 | 26,45 | 26,47 | -1,22% | - |
| 13.10.2026 | 26,46 | 26,82 | 26,46 | 26,80 | 2,20% | 2.800,00 |
| 12.10.2026 | 25,89 | 26,22 | 25,89 | 26,22 | 1,33% | - |
| 09.10.2026 | 25,82 | 26,04 | 25,77 | 25,88 | 0,23% | 1.995,00 |
| 08.10.2026 | 25,94 | 26,22 | 25,63 | 25,82 | -1,93% | 10.430,00 |
| 07.10.2026 | 26,37 | 26,52 | 26,14 | 26,33 | -0,78% | - |
| 06.10.2026 | 26,75 | 26,81 | 26,14 | 26,54 | -0,98% | - |
| 05.10.2026 | 26,66 | 26,84 | 26,34 | 26,80 | 0,22% | - |
| 02.10.2026 | 26,50 | 26,93 | 26,01 | 26,74 | 0,70% | - |
| 01.10.2026 | 26,52 | 26,68 | 26,18 | 26,56 | -0,31% | 444,00 |
| 30.09.2026 | 26,86 | 27,06 | 26,64 | 26,64 | 1,91% | - |
| 29.09.2026 | 25,92 | 26,58 | 25,35 | 26,14 | -4,14% | 2.298,00 |
| 28.09.2026 | 26,97 | 27,78 | 26,89 | 27,27 | 0,02% | 14.720,00 |
| 25.09.2026 | 26,96 | 27,29 | 26,94 | 27,26 | -0,03% | - |
| 24.09.2026 | 26,98 | 27,71 | 26,62 | 27,27 | -3,41% | 7.200,00 |
| 23.09.2026 | 28,25 | 28,32 | 28,00 | 28,23 | 0,23% | - |
| 22.09.2026 | 28,05 | 28,54 | 28,00 | 28,17 | -0,82% | 5.056,00 |
| 21.09.2026 | 27,83 | 28,45 | 27,57 | 28,40 | 2,68% | - |
| 18.09.2026 | 27,49 | 27,72 | 27,40 | 27,66 | -1,94% | - |
| 17.09.2026 | 27,86 | 28,31 | 27,72 | 28,21 | 1,39% | - |
| 16.09.2026 | 27,58 | 28,14 | 27,51 | 27,82 | 1,18% | - |
| 15.09.2026 | 27,57 | 27,73 | 27,25 | 27,50 | -1,87% | - |
| 14.09.2026 | 27,97 | 28,12 | 27,80 | 28,02 | -1,06% | 2.376,00 |
| 11.09.2026 | 27,88 | 28,39 | 27,82 | 28,32 | 3,54% | - |
| 10.09.2026 | 27,75 | 28,60 | 27,14 | 27,36 | -2,76% | - |
| 09.09.2026 | 28,19 | 28,29 | 27,84 | 28,13 | 2,20% | - |
| 08.09.2026 | 27,85 | 27,85 | 27,44 | 27,53 | -0,43% | - |
| 07.09.2026 | 27,59 | 27,75 | 27,48 | 27,64 | 1,47% | 300,00 |
| 04.09.2026 | 26,97 | 27,29 | 26,66 | 27,24 | -3,70% | - |
| 03.09.2026 | 27,68 | 28,34 | 27,61 | 28,29 | 6,06% | - |
| 02.09.2026 | 26,54 | 26,72 | 26,11 | 26,67 | 2,07% | - |
| 01.09.2026 | 26,69 | 26,71 | 26,09 | 26,13 | -0,52% | - |
| 31.08.2026 | 26,05 | 26,30 | 25,63 | 26,27 | 1,81% | 7.346,00 |
| 28.08.2026 | 25,75 | 25,93 | 25,48 | 25,80 | 0,64% | - |
| 27.08.2026 | 25,43 | 25,72 | 25,36 | 25,64 | 0,37% | 36.000,00 |
| 26.08.2026 | 25,61 | 25,62 | 25,36 | 25,54 | -0,70% | - |
| 25.08.2026 | 25,67 | 25,96 | 25,60 | 25,72 | -1,26% | - |
| 24.08.2026 | 25,77 | 26,40 | 25,27 | 26,05 | 2,46% | 21.809,00 |
| 21.08.2026 | 25,83 | 25,99 | 25,43 | 25,43 | 2,60% | - |
| 20.08.2026 | 25,34 | 25,41 | 24,65 | 24,78 | -2,21% | - |
| 19.08.2026 | 25,15 | 25,60 | 25,11 | 25,34 | -1,78% | - |
| 18.08.2026 | 25,94 | 26,55 | 25,64 | 25,80 | 0,09% | 7.400,00 |
| 17.08.2026 | 25,55 | 25,79 | 25,51 | 25,78 | -0,16% | - |
| 14.08.2026 | 26,16 | 26,16 | 25,82 | 25,82 | -1,65% | - |
| 13.08.2026 | 26,39 | 26,81 | 26,23 | 26,25 | -2,04% | - |
| 12.08.2026 | 26,35 | 26,97 | 26,33 | 26,80 | 2,87% | - |
| 11.08.2026 | 26,13 | 26,22 | 25,88 | 26,05 | -0,03% | - |
| 10.08.2026 | 26,52 | 26,99 | 26,05 | 26,06 | -2,30% | 3.442,00 |
| 07.08.2026 | 26,63 | 26,98 | 26,17 | 26,67 | 2,77% | 26.492,00 |
| 06.08.2026 | 26,02 | 26,49 | 25,91 | 25,95 | 2,86% | 720,00 |
| 05.08.2026 | 25,64 | 25,78 | 25,23 | 25,23 | -4,64% | - |
| 04.08.2026 | 26,14 | 26,58 | 25,77 | 26,46 | 0,12% | 545,00 |
| 03.08.2026 | 26,18 | 26,63 | 25,93 | 26,42 | 1,87% | 960,00 |
| 31.07.2026 | 26,07 | 26,58 | 25,54 | 25,94 | -2,02% | - |
| 30.07.2026 | 25,58 | 26,55 | 25,35 | 26,47 | 3,02% | - |
| 29.07.2026 | 25,90 | 26,45 | 25,51 | 25,70 | 0,83% | - |
| 28.07.2026 | 25,78 | 25,85 | 25,49 | 25,49 | -1,98% | - |
| 27.07.2026 | 26,13 | 26,27 | 25,96 | 26,00 | -2,60% | 1.800,00 |
| 24.07.2026 | 26,32 | 27,08 | 26,25 | 26,69 | 0,73% | 9.212,00 |
| 23.07.2026 | 26,54 | 26,54 | 26,15 | 26,50 | 0,59% | 1.040,00 |
| 22.07.2026 | 26,47 | 26,76 | 26,19 | 26,35 | 1,13% | - |
| 21.07.2026 | 25,09 | 26,43 | 24,98 | 26,05 | 6,30% | 26.937,00 |
| 20.07.2026 | 24,55 | 24,78 | 24,28 | 24,51 | 0,33% | 756,00 |
| 17.07.2026 | 23,80 | 24,70 | 23,66 | 24,43 | 0,52% | 5.604,00 |
| 16.07.2026 | 24,41 | 24,42 | 23,99 | 24,30 | -0,54% | - |
| 15.07.2026 | 24,67 | 25,02 | 24,35 | 24,43 | 0,41% | 483,00 |
| 14.07.2026 | 24,32 | 24,70 | 24,26 | 24,33 | -0,27% | - |
| 13.07.2026 | 23,98 | 24,40 | 23,90 | 24,40 | -1,23% | - |
| 10.07.2026 | 23,74 | 24,70 | 23,54 | 24,70 | 2,36% | - |
| 09.07.2026 | 23,70 | 24,15 | 23,56 | 24,13 | -0,70% | - |
| 08.07.2026 | 24,19 | 24,78 | 23,48 | 24,30 | 1,80% | - |
| 07.07.2026 | 24,35 | 24,42 | 23,87 | 23,87 | -2,22% | - |
| 06.07.2026 | 24,27 | 24,50 | 24,21 | 24,41 | 0,93% | 22.680,00 |
| 03.07.2026 | 24,22 | 24,30 | 24,12 | 24,19 | 0,18% | - |
| 02.07.2026 | 23,78 | 24,22 | 23,65 | 24,15 | 2,36% | 2.980,00 |
| 01.07.2026 | 23,37 | 23,98 | 23,28 | 23,59 | -0,37% | 234,00 |
| 30.06.2026 | 23,63 | 23,81 | 23,29 | 23,68 | -2,36% | - |
| 29.06.2026 | 23,99 | 24,29 | 23,65 | 24,25 | 0,59% | - |
| 26.06.2026 | 24,01 | 24,38 | 23,74 | 24,11 | 1,14% | - |
| 25.06.2026 | 24,06 | 24,12 | 23,53 | 23,83 | -2,48% | 8.300,00 |
| 24.06.2026 | 24,64 | 24,83 | 24,28 | 24,44 | -1,50% | 1.085,00 |
| 23.06.2026 | 24,83 | 24,89 | 24,39 | 24,81 | 0,76% | - |
| 22.06.2026 | 24,78 | 24,99 | 24,47 | 24,63 | 1,53% | 70.907,00 |
| 19.06.2026 | 24,37 | 24,72 | 24,26 | 24,26 | -3,00% | 5.270,00 |