29,980€
1,39%
Echtzeit-Aktienkurs HITACHI CONSTR.MACH.
Bid:
Ask:
Aktienkurse zur HITACHI CONSTR.MACH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,29 | 29,98 | 28,88 | 29,86 | -0,02% | - |
| 29.04.2026 | 29,90 | 29,94 | 29,78 | 29,86 | 0,07% | - |
| 28.04.2026 | 30,21 | 30,54 | 29,65 | 29,84 | 3,38% | - |
| 27.04.2026 | 29,22 | 29,22 | 28,72 | 28,87 | -1,10% | - |
| 24.04.2026 | 29,20 | 29,30 | 28,75 | 29,19 | -0,38% | - |
| 23.04.2026 | 29,46 | 29,75 | 29,02 | 29,30 | 1,33% | - |
| 22.04.2026 | 28,78 | 28,92 | 28,63 | 28,91 | -0,16% | - |
| 21.04.2026 | 29,56 | 29,73 | 28,89 | 28,96 | -0,57% | - |
| 20.04.2026 | 29,20 | 29,57 | 28,97 | 29,12 | -0,41% | - |
| 17.04.2026 | 28,79 | 29,51 | 28,48 | 29,24 | -0,86% | - |
| 16.04.2026 | 29,77 | 29,78 | 29,43 | 29,50 | -3,22% | - |
| 15.04.2026 | 30,21 | 30,50 | 30,21 | 30,48 | -0,15% | - |
| 14.04.2026 | 29,95 | 30,59 | 29,92 | 30,52 | -0,44% | - |
| 13.04.2026 | 30,44 | 30,82 | 30,25 | 30,66 | 0,57% | - |
| 10.04.2026 | 30,60 | 31,01 | 30,45 | 30,48 | -0,49% | - |
| 09.04.2026 | 30,79 | 30,95 | 30,35 | 30,63 | -1,75% | - |
| 08.04.2026 | 30,93 | 31,39 | 30,63 | 31,18 | 7,95% | - |
| 07.04.2026 | 28,87 | 29,04 | 28,28 | 28,88 | -2,76% | - |
| 02.04.2026 | 29,20 | 29,90 | 29,10 | 29,70 | -1,00% | - |
| 01.04.2026 | 29,90 | 30,50 | 29,50 | 30,00 | 1,01% | - |
| 31.03.2026 | 29,10 | 29,80 | 28,70 | 29,70 | 4,95% | - |
| 30.03.2026 | 28,40 | 28,80 | 28,20 | 28,30 | -1,74% | - |
| 27.03.2026 | 29,70 | 29,70 | 28,70 | 28,80 | -3,03% | - |
| 26.03.2026 | 29,90 | 30,00 | 29,50 | 29,70 | -1,33% | - |
| 25.03.2026 | 30,20 | 30,40 | 29,90 | 30,10 | -0,99% | - |
| 24.03.2026 | 29,70 | 30,50 | 29,50 | 30,40 | 4,83% | - |
| 23.03.2026 | 27,90 | 29,30 | 27,60 | 29,00 | -1,02% | - |
| 20.03.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -1,01% | - |
| 19.03.2026 | 29,50 | 29,70 | 28,90 | 29,60 | -3,27% | - |
| 18.03.2026 | 31,20 | 31,30 | 30,50 | 30,60 | -1,29% | - |
| 17.03.2026 | 30,70 | 31,20 | 30,60 | 31,00 | -1,90% | - |
| 16.03.2026 | 31,70 | 32,00 | 31,40 | 31,60 | -2,17% | - |
| 13.03.2026 | 32,30 | 32,70 | 32,00 | 32,30 | 0,31% | - |
| 12.03.2026 | 32,50 | 32,70 | 32,10 | 32,20 | -2,72% | - |
| 11.03.2026 | 33,50 | 33,50 | 32,90 | 33,10 | 1,22% | - |
| 10.03.2026 | 32,50 | 33,30 | 32,50 | 32,70 | 4,81% | - |
| 09.03.2026 | 30,70 | 31,60 | 30,30 | 31,20 | 0,32% | - |
| 06.03.2026 | 32,30 | 32,60 | 31,10 | 31,10 | -5,18% | - |
| 05.03.2026 | 33,10 | 33,60 | 32,10 | 32,80 | -0,91% | - |
| 04.03.2026 | 32,80 | 33,60 | 31,90 | 33,10 | -3,78% | 3.600,00 |
| 03.03.2026 | 34,90 | 34,90 | 33,00 | 34,40 | -8,02% | - |
| 02.03.2026 | 37,40 | 37,60 | 36,90 | 37,40 | -1,58% | 3.431,00 |
| 27.02.2026 | 38,40 | 38,40 | 37,80 | 38,00 | 2,98% | - |
| 26.02.2026 | 37,30 | 37,40 | 36,90 | 36,90 | -1,60% | - |
| 25.02.2026 | 37,10 | 37,60 | 37,10 | 37,50 | 3,88% | - |
| 24.02.2026 | 35,90 | 36,20 | 35,70 | 36,10 | 0,00% | - |
| 23.02.2026 | 36,20 | 36,30 | 36,00 | 36,10 | 0,56% | - |
| 20.02.2026 | 35,90 | 36,50 | 35,70 | 35,90 | 0,00% | 6.480,00 |
| 19.02.2026 | 36,30 | 36,30 | 35,70 | 35,90 | 1,41% | - |
| 18.02.2026 | 35,20 | 35,50 | 35,10 | 35,40 | -2,48% | - |
| 17.02.2026 | 36,10 | 36,60 | 35,90 | 36,30 | 0,55% | - |
| 16.02.2026 | 36,40 | 36,40 | 36,10 | 36,10 | -1,37% | - |
| 13.02.2026 | 36,20 | 36,60 | 36,00 | 36,60 | 2,23% | - |
| 12.02.2026 | 35,80 | 36,40 | 35,80 | 35,80 | 0,00% | - |
| 11.02.2026 | 36,00 | 36,10 | 35,60 | 35,80 | 0,28% | - |
| 10.02.2026 | 34,80 | 35,90 | 34,60 | 35,70 | 3,18% | 3.135,00 |
| 09.02.2026 | 34,40 | 34,70 | 34,10 | 34,60 | 4,53% | - |
| 06.02.2026 | 32,80 | 33,30 | 32,20 | 33,10 | 1,53% | 1.800,00 |
| 05.02.2026 | 32,90 | 33,00 | 32,40 | 32,60 | 3,49% | - |
| 04.02.2026 | 32,00 | 32,50 | 31,50 | 31,50 | 7,14% | 11.925,00 |
| 03.02.2026 | 29,50 | 29,90 | 29,30 | 29,40 | 3,52% | - |
| 02.02.2026 | 28,50 | 28,80 | 28,30 | 28,40 | 3,27% | - |
| 30.01.2026 | 27,50 | 27,80 | 27,40 | 27,50 | 0,36% | - |
| 29.01.2026 | 28,00 | 28,10 | 27,30 | 27,40 | -1,08% | - |
| 28.01.2026 | 27,70 | 27,80 | 27,50 | 27,70 | 0,00% | - |
| 27.01.2026 | 27,80 | 27,90 | 27,50 | 27,70 | 0,73% | - |
| 26.01.2026 | 27,70 | 27,80 | 27,40 | 27,50 | -1,08% | - |
| 23.01.2026 | 27,50 | 28,00 | 27,50 | 27,80 | 0,72% | - |
| 22.01.2026 | 28,00 | 28,30 | 27,60 | 27,60 | -1,43% | - |
| 21.01.2026 | 27,60 | 28,00 | 27,40 | 28,00 | 1,08% | - |
| 20.01.2026 | 28,10 | 28,10 | 27,50 | 27,70 | -2,81% | - |
| 19.01.2026 | 28,70 | 28,70 | 28,50 | 28,50 | -3,06% | - |
| 16.01.2026 | 29,50 | 29,50 | 29,20 | 29,40 | 2,08% | - |
| 15.01.2026 | 28,90 | 29,10 | 28,80 | 28,80 | 2,86% | - |
| 14.01.2026 | 28,10 | 28,30 | 27,80 | 28,00 | 1,08% | - |
| 13.01.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 12.01.2026 | 28,20 | 28,70 | 28,00 | 28,00 | -1,06% | - |
| 09.01.2026 | 27,50 | 28,40 | 27,40 | 28,30 | 3,66% | - |
| 08.01.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 2,63% | - |
| 07.01.2026 | 26,60 | 26,70 | 26,50 | 26,60 | 2,70% | - |
| 06.01.2026 | 26,20 | 26,20 | 25,90 | 25,90 | 0,39% | - |
| 05.01.2026 | 25,60 | 25,90 | 25,50 | 25,80 | 1,57% | - |
| 02.01.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 0,40% | - |
| 30.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 2,02% | - |
| 29.12.2025 | 25,10 | 25,20 | 24,80 | 24,80 | -0,80% | - |
| 23.12.2025 | 25,30 | 25,50 | 25,00 | 25,00 | -0,40% | - |
| 19.12.2025 | 25,30 | 25,30 | 25,00 | 25,10 | -1,57% | - |
| 18.12.2025 | 25,40 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 16.12.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 15.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 10.12.2025 | 25,20 | 25,50 | 25,10 | 25,40 | 0,00% | - |
| 09.12.2025 | 25,70 | 25,70 | 25,40 | 25,40 | -0,78% | - |
| 05.12.2025 | 25,90 | 26,10 | 25,60 | 25,60 | 0,00% | - |
| 03.12.2025 | 25,60 | 25,90 | 25,40 | 25,60 | 0,79% | - |
| 02.12.2025 | 25,70 | 25,70 | 25,40 | 25,40 | -0,78% | - |
| 01.12.2025 | 25,70 | 25,90 | 25,60 | 25,60 | 0,79% | - |
| 26.11.2025 | 25,40 | 25,50 | 25,30 | 25,40 | 2,42% | - |
| 24.11.2025 | 25,20 | 25,50 | 24,80 | 24,80 | 0,81% | 110,00 |
| 20.11.2025 | 24,60 | 24,90 | 24,60 | 24,60 | 1,65% | - |
| 19.11.2025 | 24,40 | 24,50 | 24,20 | 24,20 | -3,97% | - |