23,885€
0,06%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 23,96 | 23,97 | 23,63 | 23,89 | -0,81% | 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% | - |
| 28.07.2025 | 26,29 | 26,40 | 25,61 | 25,82 | -2,90% | 1.500,00 |
| 25.07.2025 | 26,75 | 26,76 | 26,50 | 26,59 | 0,36% | - |
| 24.07.2025 | 26,81 | 26,99 | 26,49 | 26,49 | 1,55% | - |
| 23.07.2025 | 25,99 | 26,35 | 25,61 | 26,09 | 1,62% | 4.992,00 |
| 22.07.2025 | 25,71 | 25,74 | 25,34 | 25,67 | 2,84% | - |
| 21.07.2025 | 25,22 | 25,36 | 24,87 | 24,96 | -0,68% | 740,00 |
| 18.07.2025 | 25,20 | 25,23 | 24,92 | 25,13 | 2,91% | - |
| 17.07.2025 | 24,51 | 24,75 | 24,33 | 24,42 | -0,04% | 300,00 |
| 16.07.2025 | 24,15 | 24,46 | 24,02 | 24,43 | 1,33% | - |
| 15.07.2025 | 24,16 | 24,72 | 24,06 | 24,11 | 1,58% | - |
| 14.07.2025 | 23,77 | 23,87 | 23,61 | 23,74 | 1,15% | 50,00 |
| 11.07.2025 | 23,55 | 23,67 | 23,25 | 23,47 | -2,43% | - |
| 10.07.2025 | 23,82 | 24,22 | 23,82 | 24,05 | -0,74% | 84,00 |
| 09.07.2025 | 23,90 | 24,23 | 23,74 | 24,23 | 0,41% | - |
| 08.07.2025 | 23,97 | 24,25 | 23,82 | 24,13 | 3,72% | 92,00 |
| 07.07.2025 | 23,31 | 23,64 | 23,13 | 23,27 | -1,25% | 145,00 |
| 04.07.2025 | 23,62 | 23,72 | 23,46 | 23,56 | -2,30% | - |
| 03.07.2025 | 24,04 | 24,22 | 23,91 | 24,12 | -1,61% | - |
| 02.07.2025 | 24,53 | 24,65 | 24,36 | 24,51 | -0,33% | - |
| 01.07.2025 | 24,81 | 25,10 | 24,54 | 24,59 | -0,30% | - |
| 30.06.2025 | 24,98 | 25,10 | 24,63 | 24,67 | -2,05% | - |
| 27.06.2025 | 25,35 | 25,52 | 25,01 | 25,18 | 3,84% | 500,00 |
| 26.06.2025 | 23,92 | 24,41 | 23,92 | 24,25 | 2,21% | - |
| 25.06.2025 | 23,91 | 24,37 | 23,25 | 23,73 | 0,40% | 45,00 |
| 24.06.2025 | 23,51 | 23,76 | 23,51 | 23,63 | 0,83% | - |
| 23.06.2025 | 23,26 | 23,44 | 23,12 | 23,44 | -0,23% | 2.155,00 |
| 20.06.2025 | 24,00 | 24,07 | 23,40 | 23,49 | -3,73% | 1.197,00 |
| 19.06.2025 | 24,52 | 24,52 | 24,40 | 24,40 | 0,47% | - |
| 18.06.2025 | 24,51 | 24,58 | 24,26 | 24,29 | 1,42% | - |
| 17.06.2025 | 24,17 | 24,24 | 23,74 | 23,95 | -1,70% | - |
| 16.06.2025 | 24,12 | 24,63 | 24,01 | 24,36 | 0,02% | 2.130,00 |
| 13.06.2025 | 23,98 | 24,70 | 23,98 | 24,36 | -2,15% | - |
| 12.06.2025 | 24,56 | 24,94 | 24,30 | 24,89 | 0,42% | 100,00 |
| 11.06.2025 | 25,04 | 25,27 | 24,79 | 24,79 | -1,82% | 10,00 |
| 10.06.2025 | 25,02 | 25,25 | 24,77 | 25,25 | 0,88% | 320,00 |
| 09.06.2025 | 24,92 | 25,10 | 24,92 | 25,03 | 1,07% | - |
| 06.06.2025 | 24,50 | 25,09 | 24,50 | 24,76 | 0,45% | 50,00 |
| 05.06.2025 | 24,59 | 25,37 | 24,41 | 24,65 | 1,02% | - |
| 04.06.2025 | 24,36 | 24,86 | 24,21 | 24,40 | -0,22% | 360,00 |
| 03.06.2025 | 24,36 | 24,52 | 23,82 | 24,46 | -1,65% | 50,00 |
| 02.06.2025 | 24,57 | 24,87 | 24,30 | 24,87 | 1,30% | - |
| 30.05.2025 | 24,91 | 24,91 | 24,36 | 24,55 | -0,39% | - |
| 29.05.2025 | 24,91 | 25,02 | 24,39 | 24,64 | 2,43% | 310,00 |
| 28.05.2025 | 24,36 | 24,63 | 24,06 | 24,06 | -2,55% | - |
| 27.05.2025 | 24,17 | 24,82 | 23,27 | 24,69 | 3,00% | 400,00 |
| 26.05.2025 | 23,84 | 24,01 | 23,74 | 23,97 | 2,66% | - |
| 23.05.2025 | 23,57 | 23,61 | 23,09 | 23,35 | 1,35% | - |
| 22.05.2025 | 23,10 | 23,49 | 23,03 | 23,04 | -1,48% | - |
| 21.05.2025 | 23,60 | 23,80 | 23,18 | 23,38 | -2,03% | 400,00 |
| 20.05.2025 | 23,76 | 24,33 | 23,75 | 23,87 | 1,12% | - |
| 19.05.2025 | 23,39 | 23,85 | 23,32 | 23,60 | -1,01% | - |
| 16.05.2025 | 23,64 | 23,98 | 23,42 | 23,84 | -1,59% | - |
| 15.05.2025 | 23,72 | 24,34 | 23,48 | 24,23 | 3,79% | 2.400,00 |
| 14.05.2025 | 23,67 | 24,35 | 23,28 | 23,34 | -0,64% | - |
| 13.05.2025 | 23,53 | 23,60 | 23,42 | 23,49 | -3,95% | - |
| 12.05.2025 | 23,51 | 24,73 | 23,51 | 24,46 | 2,43% | 270,00 |
| 09.05.2025 | 23,85 | 24,00 | 23,55 | 23,88 | 0,15% | - |
| 08.05.2025 | 23,58 | 24,08 | 23,42 | 23,84 | 1,68% | - |
| 07.05.2025 | 23,46 | 23,55 | 23,14 | 23,45 | 2,36% | 2.500,00 |
| 06.05.2025 | 22,97 | 23,20 | 22,88 | 22,91 | -0,46% | 107,00 |
| 05.05.2025 | 22,76 | 23,28 | 22,71 | 23,01 | 0,04% | 1.270,00 |
| 02.05.2025 | 22,37 | 23,46 | 22,35 | 23,00 | 5,29% | 1.439,00 |
| 30.04.2025 | 21,75 | 21,88 | 21,38 | 21,85 | -10,56% | 1.000,00 |
| 29.04.2025 | 24,01 | 24,66 | 24,00 | 24,43 | -1,11% | 856,00 |
| 28.04.2025 | 23,09 | 25,18 | 22,80 | 24,70 | 7,58% | 2.643,00 |
| 25.04.2025 | 22,96 | 23,31 | 22,59 | 22,96 | 5,90% | 1.169,00 |
| 24.04.2025 | 21,99 | 22,05 | 21,64 | 21,68 | 0,46% | - |
| 23.04.2025 | 21,42 | 21,94 | 21,38 | 21,58 | 5,09% | 590,00 |
| 22.04.2025 | 20,83 | 20,90 | 20,54 | 20,54 | -0,10% | 1.330,00 |
| 17.04.2025 | 20,70 | 20,89 | 20,40 | 20,56 | 2,22% | - |
| 16.04.2025 | 19,99 | 20,31 | 19,83 | 20,11 | -1,98% | - |
| 15.04.2025 | 20,49 | 20,85 | 20,04 | 20,52 | 3,25% | 600,00 |
| 14.04.2025 | 20,03 | 20,19 | 19,63 | 19,87 | 1,66% | 38,00 |
| 11.04.2025 | 19,83 | 19,94 | 19,07 | 19,55 | 0,42% | - |
| 10.04.2025 | 20,23 | 20,43 | 18,69 | 19,46 | 7,54% | 500,00 |
| 09.04.2025 | 17,95 | 18,44 | 17,41 | 18,10 | -5,10% | 523,00 |
| 08.04.2025 | 18,92 | 19,75 | 18,20 | 19,07 | 14,09% | - |
| 07.04.2025 | 17,14 | 17,41 | 16,35 | 16,72 | -10,33% | 285,00 |
| 04.04.2025 | 18,66 | 19,03 | 17,69 | 18,64 | -5,87% | - |
| 03.04.2025 | 20,34 | 20,39 | 19,28 | 19,80 | -7,68% | 2.300,00 |