26,815€
-0,17%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,76 | 26,77 | 26,60 | 26,75 | -0,43% | - |
| 15.12.2025 | 27,01 | 27,21 | 26,81 | 26,86 | -0,74% | - |
| 12.12.2025 | 27,33 | 27,38 | 26,90 | 27,06 | 1,22% | 150,00 |
| 11.12.2025 | 26,64 | 26,80 | 26,34 | 26,74 | 0,04% | 100,00 |
| 10.12.2025 | 26,73 | 26,84 | 26,61 | 26,73 | -1,58% | - |
| 09.12.2025 | 27,01 | 27,32 | 26,99 | 27,16 | 0,54% | - |
| 08.12.2025 | 27,19 | 27,31 | 26,91 | 27,01 | -0,90% | - |
| 05.12.2025 | 27,18 | 27,34 | 27,04 | 27,26 | 0,35% | - |
| 04.12.2025 | 27,40 | 27,55 | 27,09 | 27,16 | 1,19% | - |
| 03.12.2025 | 26,93 | 27,10 | 26,38 | 26,84 | -1,09% | - |
| 02.12.2025 | 27,02 | 27,31 | 26,87 | 27,14 | 0,72% | - |
| 01.12.2025 | 26,85 | 27,34 | 26,67 | 26,94 | -2,57% | 148,00 |
| 28.11.2025 | 27,60 | 28,57 | 27,41 | 27,65 | 0,91% | - |
| 27.11.2025 | 27,38 | 27,50 | 27,28 | 27,40 | 0,62% | - |
| 26.11.2025 | 26,93 | 27,26 | 26,69 | 27,23 | 2,45% | - |
| 25.11.2025 | 26,01 | 26,60 | 25,93 | 26,58 | 0,64% | 192,00 |
| 24.11.2025 | 26,14 | 26,69 | 25,85 | 26,41 | -1,49% | - |
| 21.11.2025 | 26,08 | 26,81 | 25,64 | 26,81 | -0,74% | 100,00 |
| 20.11.2025 | 26,95 | 27,11 | 26,72 | 27,01 | 2,39% | - |
| 19.11.2025 | 26,26 | 26,63 | 26,20 | 26,38 | 0,06% | - |
| 18.11.2025 | 26,36 | 26,80 | 26,22 | 26,37 | -5,30% | 250,00 |
| 17.11.2025 | 28,38 | 28,68 | 27,84 | 27,84 | 0,52% | - |
| 14.11.2025 | 28,26 | 28,42 | 27,68 | 27,70 | -5,02% | - |
| 13.11.2025 | 29,76 | 29,76 | 28,54 | 29,16 | -0,22% | 60,00 |
| 12.11.2025 | 29,19 | 29,61 | 29,03 | 29,23 | 2,04% | - |
| 11.11.2025 | 28,91 | 29,00 | 28,59 | 28,64 | -1,34% | - |
| 10.11.2025 | 28,82 | 29,06 | 28,51 | 29,03 | 1,20% | 1.020,00 |
| 07.11.2025 | 28,96 | 29,11 | 28,33 | 28,69 | -1,44% | - |
| 06.11.2025 | 29,45 | 29,63 | 28,96 | 29,11 | 2,41% | - |
| 05.11.2025 | 28,53 | 28,85 | 28,28 | 28,42 | -2,57% | - |
| 04.11.2025 | 29,38 | 29,77 | 28,94 | 29,17 | -2,96% | 100,00 |
| 03.11.2025 | 30,27 | 30,95 | 29,98 | 30,06 | 0,75% | 1.875,00 |
| 31.10.2025 | 30,17 | 30,27 | 29,60 | 29,84 | 6,21% | 725,00 |
| 30.10.2025 | 27,78 | 28,85 | 27,41 | 28,09 | 4,42% | 4.400,00 |
| 29.10.2025 | 27,30 | 27,96 | 26,90 | 26,90 | -1,57% | 2.666,00 |
| 28.10.2025 | 26,48 | 27,79 | 26,33 | 27,33 | 4,04% | 1.520,00 |
| 27.10.2025 | 26,58 | 26,72 | 26,27 | 26,27 | 2,16% | 5.625,00 |
| 24.10.2025 | 25,62 | 25,74 | 25,50 | 25,72 | 2,14% | - |
| 23.10.2025 | 25,18 | 25,27 | 25,05 | 25,18 | -1,24% | 225,00 |
| 22.10.2025 | 25,55 | 25,72 | 24,91 | 25,49 | -1,01% | 25,00 |
| 21.10.2025 | 25,57 | 25,80 | 25,41 | 25,75 | -1,34% | - |
| 20.10.2025 | 26,07 | 26,42 | 25,90 | 26,10 | 0,54% | 250,00 |
| 17.10.2025 | 25,64 | 26,01 | 25,13 | 25,96 | 1,41% | 550,00 |
| 16.10.2025 | 25,99 | 26,34 | 25,51 | 25,60 | 0,16% | 3.500,00 |
| 15.10.2025 | 25,57 | 25,98 | 25,45 | 25,56 | 3,97% | - |
| 14.10.2025 | 24,19 | 24,59 | 23,92 | 24,59 | -0,32% | 40,00 |
| 13.10.2025 | 24,06 | 24,82 | 24,06 | 24,67 | 0,47% | 720,00 |
| 10.10.2025 | 24,96 | 25,02 | 23,83 | 24,55 | -3,46% | 375,00 |
| 09.10.2025 | 25,56 | 25,82 | 25,43 | 25,43 | 1,27% | 750,00 |
| 08.10.2025 | 25,28 | 26,51 | 25,04 | 25,11 | -0,38% | 515,00 |
| 07.10.2025 | 25,23 | 25,50 | 25,07 | 25,21 | -0,71% | 1.420,00 |
| 06.10.2025 | 25,24 | 25,78 | 25,22 | 25,39 | 2,32% | 200,00 |
| 03.10.2025 | 24,82 | 24,96 | 24,67 | 24,81 | 6,03% | - |
| 02.10.2025 | 22,55 | 23,58 | 22,54 | 23,40 | 5,38% | 2.026,00 |
| 01.10.2025 | 22,25 | 22,30 | 22,14 | 22,21 | -0,60% | - |
| 30.09.2025 | 22,66 | 22,72 | 22,29 | 22,34 | -0,36% | - |
| 29.09.2025 | 22,42 | 22,61 | 22,36 | 22,42 | -0,13% | 200,00 |
| 26.09.2025 | 22,58 | 22,61 | 22,43 | 22,45 | -1,71% | - |
| 25.09.2025 | 23,01 | 23,09 | 22,84 | 22,84 | -1,34% | - |
| 24.09.2025 | 23,08 | 23,31 | 22,97 | 23,15 | 4,21% | 376,00 |
| 23.09.2025 | 22,22 | 22,34 | 22,08 | 22,22 | 0,00% | - |
| 22.09.2025 | 22,06 | 22,27 | 22,05 | 22,22 | -0,04% | - |
| 19.09.2025 | 22,33 | 22,35 | 22,19 | 22,23 | -3,31% | - |
| 18.09.2025 | 22,81 | 23,06 | 22,81 | 22,99 | 0,79% | 2.850,00 |
| 17.09.2025 | 22,78 | 22,98 | 22,69 | 22,81 | -1,89% | - |
| 16.09.2025 | 23,57 | 23,57 | 23,17 | 23,25 | -2,06% | - |
| 15.09.2025 | 23,63 | 23,85 | 23,47 | 23,74 | 0,30% | - |
| 12.09.2025 | 23,64 | 23,85 | 23,41 | 23,67 | -0,57% | 375,00 |
| 11.09.2025 | 23,78 | 23,89 | 23,72 | 23,80 | -1,61% | 50,00 |
| 10.09.2025 | 23,70 | 24,34 | 23,69 | 24,19 | 5,56% | 2.535,00 |
| 09.09.2025 | 23,00 | 23,10 | 22,86 | 22,92 | 1,80% | 1.925,00 |
| 05.09.2025 | 22,41 | 22,63 | 22,35 | 22,51 | 0,22% | 600,00 |
| 04.09.2025 | 22,15 | 22,47 | 22,02 | 22,46 | 0,56% | 750,00 |
| 03.09.2025 | 22,19 | 22,34 | 21,90 | 22,34 | -2,51% | 2.000,00 |
| 02.09.2025 | 22,91 | 23,04 | 22,73 | 22,91 | -1,21% | 102,00 |
| 01.09.2025 | 23,11 | 23,29 | 23,09 | 23,19 | -0,24% | 300,00 |
| 29.08.2025 | 23,70 | 23,71 | 23,19 | 23,25 | -3,67% | 150,00 |
| 28.08.2025 | 24,04 | 24,22 | 23,87 | 24,13 | 1,88% | 29,00 |
| 27.08.2025 | 23,68 | 23,70 | 23,46 | 23,69 | 0,11% | - |
| 26.08.2025 | 23,72 | 23,73 | 23,47 | 23,66 | -1,11% | - |
| 25.08.2025 | 23,96 | 23,97 | 23,63 | 23,93 | -0,66% | 320,00 |
| 22.08.2025 | 24,07 | 24,88 | 23,92 | 24,09 | 0,75% | - |
| 21.08.2025 | 24,00 | 24,08 | 23,79 | 23,91 | -0,99% | - |
| 20.08.2025 | 24,27 | 24,48 | 23,99 | 24,15 | -2,03% | - |
| 19.08.2025 | 24,85 | 24,95 | 24,65 | 24,65 | -1,24% | - |
| 18.08.2025 | 24,71 | 25,01 | 24,54 | 24,96 | 0,85% | 503,00 |
| 15.08.2025 | 24,83 | 25,16 | 24,75 | 24,75 | 0,10% | 100,00 |
| 14.08.2025 | 24,51 | 24,72 | 24,42 | 24,72 | -0,74% | - |
| 13.08.2025 | 24,78 | 25,02 | 24,73 | 24,91 | -1,50% | - |
| 12.08.2025 | 25,04 | 25,34 | 24,79 | 25,29 | 2,93% | 239,00 |
| 11.08.2025 | 24,55 | 25,64 | 24,16 | 24,57 | -1,58% | 3.000,00 |
| 08.08.2025 | 24,66 | 25,20 | 24,58 | 24,96 | 2,48% | - |
| 07.08.2025 | 24,45 | 24,77 | 24,14 | 24,36 | -0,18% | - |
| 06.08.2025 | 24,31 | 24,42 | 24,16 | 24,40 | 0,74% | - |
| 05.08.2025 | 24,45 | 24,64 | 24,20 | 24,22 | -2,48% | - |
| 04.08.2025 | 24,30 | 24,90 | 23,95 | 24,84 | 1,02% | 100,00 |
| 01.08.2025 | 25,10 | 25,10 | 24,36 | 24,59 | -8,49% | 811,00 |
| 31.07.2025 | 27,53 | 27,57 | 26,17 | 26,87 | -0,20% | 3.685,00 |
| 30.07.2025 | 26,79 | 27,36 | 26,70 | 26,92 | 3,74% | 750,00 |
| 29.07.2025 | 26,06 | 26,32 | 25,80 | 25,95 | 0,52% | - |