26,400€
Echtzeit-Aktienkurs Hitachi Construction Machinery Co. Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Construction Machinery Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 26,70 | 26,80 | 26,60 | 26,70 | 0,00% | - |
| 02.09.2025 | 26,80 | 27,00 | 26,50 | 26,70 | -0,37% | - |
| 01.09.2025 | 26,60 | 26,80 | 26,50 | 26,80 | 1,52% | - |
| 29.08.2025 | 27,00 | 27,00 | 26,30 | 26,40 | -2,94% | - |
| 28.08.2025 | 27,30 | 27,40 | 27,10 | 27,20 | 0,74% | - |
| 27.08.2025 | 27,00 | 27,20 | 26,90 | 27,00 | -0,37% | - |
| 26.08.2025 | 27,30 | 27,30 | 26,90 | 27,10 | -1,45% | - |
| 25.08.2025 | 27,40 | 27,60 | 27,10 | 27,50 | 1,48% | - |
| 22.08.2025 | 26,80 | 27,10 | 26,70 | 27,10 | 0,37% | - |
| 21.08.2025 | 27,20 | 27,20 | 26,90 | 27,00 | 1,12% | - |
| 20.08.2025 | 26,80 | 27,00 | 26,50 | 26,70 | -2,20% | - |
| 19.08.2025 | 27,40 | 27,60 | 27,30 | 27,30 | -1,44% | - |
| 18.08.2025 | 27,20 | 28,00 | 27,20 | 27,70 | 1,09% | - |
| 15.08.2025 | 27,60 | 27,60 | 27,30 | 27,40 | -0,72% | - |
| 14.08.2025 | 27,60 | 27,80 | 27,50 | 27,60 | 0,00% | - |
| 13.08.2025 | 27,90 | 28,00 | 27,60 | 27,60 | -0,36% | - |
| 12.08.2025 | 27,60 | 27,80 | 27,40 | 27,70 | 1,84% | - |
| 11.08.2025 | 27,20 | 27,20 | 27,10 | 27,20 | -1,09% | - |
| 08.08.2025 | 27,30 | 27,50 | 27,20 | 27,50 | 3,00% | - |
| 07.08.2025 | 26,20 | 26,90 | 26,20 | 26,70 | 1,52% | - |
| 06.08.2025 | 26,60 | 26,60 | 26,10 | 26,30 | 1,15% | - |
| 05.08.2025 | 26,30 | 26,40 | 25,90 | 26,00 | -1,89% | - |
| 04.08.2025 | 26,20 | 26,50 | 26,10 | 26,50 | 1,53% | - |
| 01.08.2025 | 26,40 | 26,60 | 25,90 | 26,10 | 3,16% | - |
| 31.07.2025 | 26,10 | 26,10 | 25,30 | 25,30 | -0,78% | - |
| 30.07.2025 | 25,90 | 26,10 | 25,40 | 25,50 | -0,78% | - |
| 29.07.2025 | 26,10 | 26,40 | 25,60 | 25,70 | -2,28% | - |
| 28.07.2025 | 26,80 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 25.07.2025 | 27,20 | 27,20 | 26,60 | 26,70 | -2,91% | - |
| 24.07.2025 | 27,70 | 27,80 | 27,30 | 27,50 | 2,23% | - |
| 23.07.2025 | 27,00 | 27,40 | 26,80 | 26,90 | 6,32% | - |
| 22.07.2025 | 25,50 | 25,50 | 25,30 | 25,30 | 0,40% | - |
| 21.07.2025 | 25,70 | 25,70 | 25,20 | 25,20 | -1,18% | - |
| 18.07.2025 | 25,30 | 25,60 | 25,30 | 25,50 | 1,19% | - |
| 17.07.2025 | 25,20 | 25,40 | 25,10 | 25,20 | 0,40% | - |
| 16.07.2025 | 24,80 | 25,30 | 24,80 | 25,10 | -1,18% | - |
| 15.07.2025 | 25,60 | 25,70 | 25,30 | 25,40 | -1,93% | - |
| 14.07.2025 | 26,00 | 26,10 | 25,70 | 25,90 | 1,57% | - |
| 11.07.2025 | 25,70 | 25,80 | 25,30 | 25,50 | 0,79% | - |
| 10.07.2025 | 25,30 | 25,40 | 24,50 | 25,30 | -0,78% | 200,00 |
| 09.07.2025 | 25,40 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 08.07.2025 | 25,40 | 25,50 | 25,30 | 25,30 | 0,80% | - |
| 07.07.2025 | 25,40 | 25,50 | 25,10 | 25,10 | 1,62% | - |
| 04.07.2025 | 25,30 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 03.07.2025 | 24,80 | 25,60 | 24,80 | 25,10 | 0,80% | - |
| 02.07.2025 | 25,00 | 25,30 | 24,90 | 24,90 | 0,40% | - |
| 01.07.2025 | 24,90 | 25,10 | 24,70 | 24,80 | -1,98% | - |
| 30.06.2025 | 25,50 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 27.06.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 26.06.2025 | 25,50 | 25,50 | 25,10 | 25,50 | 1,59% | - |
| 25.06.2025 | 25,00 | 25,50 | 25,00 | 25,10 | 0,80% | - |
| 24.06.2025 | 24,60 | 25,20 | 24,60 | 24,90 | -0,40% | - |
| 23.06.2025 | 25,10 | 25,10 | 24,80 | 25,00 | 1,21% | - |
| 20.06.2025 | 25,10 | 25,30 | 24,60 | 24,70 | -1,98% | - |
| 19.06.2025 | 25,50 | 25,50 | 25,20 | 25,20 | -3,45% | - |
| 18.06.2025 | 26,20 | 26,40 | 26,10 | 26,10 | 0,38% | - |
| 17.06.2025 | 26,10 | 26,30 | 25,90 | 26,00 | -1,14% | - |
| 16.06.2025 | 26,30 | 26,50 | 26,30 | 26,30 | 1,15% | - |
| 13.06.2025 | 25,80 | 26,50 | 25,80 | 26,00 | -1,14% | - |
| 12.06.2025 | 26,00 | 26,40 | 26,00 | 26,30 | -0,38% | - |
| 11.06.2025 | 26,50 | 26,70 | 26,40 | 26,40 | -0,38% | - |
| 10.06.2025 | 26,60 | 26,80 | 26,30 | 26,50 | -0,75% | - |
| 09.06.2025 | 26,60 | 26,70 | 26,50 | 26,70 | -1,84% | - |
| 06.06.2025 | 27,10 | 27,40 | 27,10 | 27,20 | 1,12% | - |
| 05.06.2025 | 27,00 | 27,20 | 26,80 | 26,90 | 1,13% | - |
| 04.06.2025 | 26,90 | 26,90 | 26,50 | 26,60 | -1,12% | - |
| 03.06.2025 | 26,70 | 27,00 | 26,70 | 26,90 | -0,37% | - |
| 02.06.2025 | 26,90 | 27,00 | 26,50 | 27,00 | 0,75% | - |
| 30.05.2025 | 27,00 | 27,20 | 26,50 | 26,80 | 1,13% | - |
| 29.05.2025 | 26,70 | 27,00 | 26,40 | 26,50 | -0,38% | - |
| 28.05.2025 | 26,20 | 26,80 | 26,20 | 26,60 | -1,12% | - |
| 27.05.2025 | 26,50 | 26,90 | 26,50 | 26,90 | 1,51% | - |
| 26.05.2025 | 26,50 | 26,60 | 26,50 | 26,50 | 0,38% | - |
| 23.05.2025 | 26,60 | 26,70 | 26,10 | 26,40 | -1,12% | - |
| 22.05.2025 | 26,60 | 26,80 | 26,50 | 26,70 | -0,37% | - |
| 21.05.2025 | 26,90 | 27,10 | 26,70 | 26,80 | 0,75% | - |
| 20.05.2025 | 26,70 | 26,80 | 26,50 | 26,60 | -0,37% | - |
| 19.05.2025 | 26,70 | 26,80 | 26,40 | 26,70 | -0,37% | - |
| 16.05.2025 | 26,40 | 26,90 | 26,40 | 26,80 | 0,37% | - |
| 15.05.2025 | 26,60 | 26,80 | 26,50 | 26,70 | -0,74% | 1.100,00 |
| 14.05.2025 | 27,20 | 27,30 | 26,80 | 26,90 | -1,47% | - |
| 13.05.2025 | 27,30 | 27,40 | 27,10 | 27,30 | -1,09% | - |
| 12.05.2025 | 27,10 | 27,60 | 27,10 | 27,60 | 2,99% | - |
| 09.05.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 1,13% | - |
| 08.05.2025 | 26,40 | 26,70 | 26,40 | 26,50 | -0,75% | - |
| 07.05.2025 | 26,50 | 26,80 | 26,40 | 26,70 | 0,38% | - |
| 06.05.2025 | 26,70 | 26,90 | 26,60 | 26,60 | -0,75% | - |
| 05.05.2025 | 26,70 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 02.05.2025 | 26,30 | 26,60 | 25,90 | 26,60 | 0,76% | - |
| 30.04.2025 | 26,20 | 26,50 | 25,90 | 26,40 | 0,00% | - |
| 29.04.2025 | 25,80 | 26,60 | 25,80 | 26,40 | 0,76% | - |
| 28.04.2025 | 26,20 | 26,30 | 26,10 | 26,20 | 3,56% | 810,00 |
| 25.04.2025 | 24,90 | 25,40 | 24,70 | 25,30 | -0,39% | - |
| 24.04.2025 | 25,30 | 25,60 | 24,90 | 25,40 | -1,17% | - |
| 23.04.2025 | 25,50 | 25,90 | 25,40 | 25,70 | 0,39% | - |
| 22.04.2025 | 25,00 | 26,00 | 25,00 | 25,60 | 1,19% | - |
| 17.04.2025 | 25,20 | 25,50 | 25,10 | 25,30 | 4,12% | - |
| 16.04.2025 | 24,30 | 24,70 | 24,10 | 24,30 | -0,41% | - |
| 15.04.2025 | 24,20 | 24,50 | 23,90 | 24,40 | 2,09% | - |
| 14.04.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 2,58% | - |