31,140€
4,85%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 31,02 | 31,33 | 30,91 | 31,16 | 4,90% | 1.740,00 |
| 06.02.2026 | 28,79 | 30,22 | 28,41 | 29,70 | 7,88% | 32.946,00 |
| 05.02.2026 | 28,02 | 28,19 | 27,53 | 27,53 | -2,01% | 800,00 |
| 04.02.2026 | 27,87 | 28,29 | 27,86 | 28,10 | -1,52% | - |
| 03.02.2026 | 29,24 | 29,35 | 28,53 | 28,53 | -4,10% | 49.086,00 |
| 02.02.2026 | 28,81 | 29,75 | 28,72 | 29,75 | 1,61% | 18.445,00 |
| 30.01.2026 | 29,15 | 29,47 | 29,09 | 29,28 | 2,92% | 9.145,00 |
| 29.01.2026 | 28,50 | 28,75 | 27,84 | 28,45 | 0,30% | 16.020,00 |
| 28.01.2026 | 27,87 | 28,41 | 27,79 | 28,37 | 3,16% | 23.402,00 |
| 27.01.2026 | 27,55 | 27,94 | 27,50 | 27,50 | -0,76% | 20.140,00 |
| 26.01.2026 | 28,09 | 28,09 | 27,67 | 27,71 | -1,34% | 2.703,00 |
| 23.01.2026 | 28,37 | 29,12 | 28,08 | 28,08 | -0,57% | 5.420,00 |
| 22.01.2026 | 28,24 | 28,58 | 28,11 | 28,24 | -0,41% | 15.610,00 |
| 21.01.2026 | 28,07 | 28,45 | 27,79 | 28,36 | 2,16% | 13.995,00 |
| 20.01.2026 | 27,90 | 27,96 | 27,66 | 27,76 | -0,63% | - |
| 19.01.2026 | 28,42 | 28,43 | 27,92 | 27,93 | -1,22% | 5.555,00 |
| 16.01.2026 | 28,22 | 28,40 | 28,21 | 28,28 | -1,46% | 1.655,00 |
| 15.01.2026 | 28,93 | 29,16 | 28,64 | 28,70 | -0,03% | - |
| 14.01.2026 | 28,98 | 29,18 | 28,47 | 28,71 | -1,51% | 140,00 |
| 13.01.2026 | 28,78 | 29,16 | 28,75 | 29,15 | -0,39% | 22.500,00 |
| 12.01.2026 | 29,09 | 29,26 | 28,83 | 29,26 | 0,33% | 8.600,00 |
| 09.01.2026 | 27,98 | 29,18 | 27,95 | 29,17 | 3,11% | 6.180,00 |
| 08.01.2026 | 27,75 | 28,29 | 27,75 | 28,29 | -1,69% | 7.466,00 |
| 07.01.2026 | 28,78 | 28,99 | 28,65 | 28,77 | -1,49% | 19.144,00 |
| 06.01.2026 | 29,60 | 29,61 | 29,19 | 29,21 | 5,41% | 1.260,00 |
| 05.01.2026 | 27,49 | 27,75 | 27,45 | 27,71 | 3,22% | 10.682,00 |
| 02.01.2026 | 26,76 | 27,05 | 26,58 | 26,84 | 0,15% | 1.380,00 |
| 30.12.2025 | 26,70 | 26,88 | 26,70 | 26,80 | 0,71% | - |
| 29.12.2025 | 26,81 | 26,85 | 26,57 | 26,61 | -2,67% | - |
| 23.12.2025 | 27,26 | 27,41 | 27,09 | 27,34 | 2,40% | 104,00 |
| 22.12.2025 | 27,20 | 27,44 | 26,70 | 26,70 | -1,98% | 265,00 |
| 19.12.2025 | 26,84 | 27,30 | 26,83 | 27,24 | 1,68% | 43,00 |
| 18.12.2025 | 26,23 | 27,01 | 26,23 | 26,79 | -1,00% | - |
| 17.12.2025 | 27,29 | 27,82 | 27,05 | 27,06 | 0,45% | - |
| 16.12.2025 | 26,76 | 27,14 | 26,49 | 26,94 | 0,30% | 5,00 |
| 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% | - |