23,470€
1,25%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 21,36 | 21,58 | 21,30 | 21,45 | 0,42% | 115,00 |
| 01.04.2025 | 21,25 | 21,40 | 21,12 | 21,36 | -0,37% | - |
| 31.03.2025 | 21,47 | 21,70 | 21,16 | 21,44 | -4,75% | 3.900,00 |
| 28.03.2025 | 22,65 | 22,71 | 22,34 | 22,51 | -2,15% | - |
| 27.03.2025 | 23,05 | 23,12 | 22,91 | 23,01 | -1,54% | - |
| 26.03.2025 | 23,30 | 23,41 | 23,30 | 23,37 | -0,95% | 370,00 |
| 25.03.2025 | 23,23 | 23,59 | 22,98 | 23,59 | 0,62% | - |
| 24.03.2025 | 23,10 | 23,47 | 22,69 | 23,45 | 0,06% | - |
| 21.03.2025 | 23,37 | 23,46 | 23,09 | 23,43 | 2,83% | - |
| 20.03.2025 | 23,22 | 23,30 | 22,79 | 22,79 | -1,30% | - |
| 19.03.2025 | 22,99 | 23,09 | 22,71 | 23,09 | -0,28% | 130,00 |
| 18.03.2025 | 23,31 | 23,39 | 23,01 | 23,15 | -1,28% | - |
| 17.03.2025 | 23,18 | 23,45 | 22,69 | 23,45 | 5,06% | 760,00 |
| 14.03.2025 | 22,78 | 22,84 | 22,32 | 22,32 | -2,19% | - |
| 13.03.2025 | 22,88 | 22,97 | 22,71 | 22,82 | -0,46% | 35,00 |
| 12.03.2025 | 22,87 | 23,15 | 22,52 | 22,93 | 2,71% | - |
| 11.03.2025 | 22,83 | 22,83 | 21,89 | 22,32 | -1,93% | 2.230,00 |
| 10.03.2025 | 23,31 | 23,45 | 22,76 | 22,76 | -3,09% | - |
| 07.03.2025 | 23,91 | 23,97 | 23,47 | 23,49 | -2,55% | 835,00 |
| 06.03.2025 | 24,87 | 24,89 | 24,10 | 24,10 | 4,06% | 255,00 |
| 05.03.2025 | 23,38 | 23,44 | 23,04 | 23,16 | -0,60% | 200,00 |
| 04.03.2025 | 23,92 | 23,92 | 23,27 | 23,30 | -3,78% | 1.235,00 |
| 03.03.2025 | 24,74 | 24,74 | 24,18 | 24,22 | 0,56% | 2.007,00 |
| 28.02.2025 | 24,22 | 24,49 | 23,63 | 24,08 | -4,29% | - |
| 27.02.2025 | 25,19 | 25,21 | 25,07 | 25,16 | 1,88% | 200,00 |
| 26.02.2025 | 24,50 | 24,79 | 24,09 | 24,70 | 2,53% | 40,00 |
| 25.02.2025 | 24,54 | 24,80 | 24,08 | 24,09 | -7,37% | 814,00 |
| 24.02.2025 | 26,69 | 26,94 | 25,98 | 26,00 | -2,29% | 280,00 |
| 21.02.2025 | 26,68 | 26,91 | 26,21 | 26,61 | -3,01% | 375,00 |
| 20.02.2025 | 27,73 | 27,97 | 27,06 | 27,44 | -1,47% | 80,00 |
| 19.02.2025 | 27,73 | 27,85 | 27,19 | 27,85 | -0,02% | - |
| 18.02.2025 | 27,44 | 27,85 | 27,00 | 27,85 | 0,65% | 100,00 |
| 17.02.2025 | 27,86 | 27,94 | 27,51 | 27,67 | 2,60% | 750,00 |
| 14.02.2025 | 27,14 | 27,23 | 26,66 | 26,97 | 4,56% | 102,00 |
| 13.02.2025 | 25,78 | 25,91 | 25,69 | 25,80 | 2,91% | 285,00 |
| 12.02.2025 | 25,49 | 25,49 | 24,76 | 25,07 | -1,94% | 148,00 |
| 11.02.2025 | 25,76 | 25,90 | 25,01 | 25,56 | 0,33% | 42,00 |
| 10.02.2025 | 25,73 | 26,00 | 25,02 | 25,48 | -2,43% | 500,00 |
| 07.02.2025 | 26,00 | 26,21 | 25,66 | 26,11 | 1,56% | 1.014,00 |
| 06.02.2025 | 25,80 | 26,05 | 25,21 | 25,71 | 1,62% | 500,00 |
| 05.02.2025 | 25,58 | 25,66 | 25,26 | 25,30 | 3,37% | 1.500,00 |
| 04.02.2025 | 24,96 | 25,00 | 24,18 | 24,48 | -1,05% | 101,00 |
| 03.02.2025 | 24,73 | 24,77 | 23,81 | 24,74 | 0,14% | 540,00 |
| 31.01.2025 | 24,88 | 25,07 | 24,16 | 24,70 | 4,91% | 4.690,00 |
| 30.01.2025 | 23,27 | 23,68 | 23,12 | 23,55 | 2,95% | 1.025,00 |
| 29.01.2025 | 22,99 | 23,05 | 22,71 | 22,87 | -1,55% | 100,00 |
| 28.01.2025 | 22,28 | 23,23 | 22,11 | 23,23 | -0,51% | 1.000,00 |
| 27.01.2025 | 24,08 | 24,10 | 23,35 | 23,35 | -5,22% | 2.150,00 |
| 24.01.2025 | 24,95 | 25,11 | 24,40 | 24,64 | -1,08% | 1.500,00 |
| 23.01.2025 | 24,82 | 24,97 | 24,44 | 24,91 | 2,83% | 1.500,00 |
| 22.01.2025 | 24,28 | 24,32 | 24,05 | 24,22 | 3,73% | - |
| 21.01.2025 | 23,42 | 23,56 | 23,24 | 23,35 | -0,43% | 560,00 |
| 20.01.2025 | 23,70 | 23,90 | 23,44 | 23,45 | 1,08% | 2.133,00 |
| 17.01.2025 | 23,19 | 23,56 | 22,62 | 23,20 | 0,48% | 766,00 |
| 16.01.2025 | 23,12 | 23,45 | 22,78 | 23,09 | -0,09% | 1.086,00 |
| 15.01.2025 | 23,12 | 23,49 | 22,96 | 23,11 | 0,33% | 2.150,00 |
| 14.01.2025 | 23,24 | 23,31 | 22,57 | 23,04 | -1,75% | - |
| 13.01.2025 | 23,37 | 23,81 | 23,03 | 23,45 | -1,10% | 125,00 |
| 10.01.2025 | 23,04 | 23,78 | 23,04 | 23,71 | 0,25% | 480,00 |
| 09.01.2025 | 24,03 | 24,13 | 23,61 | 23,65 | -2,05% | - |
| 08.01.2025 | 23,85 | 24,43 | 23,85 | 24,14 | -2,37% | 4.149,00 |
| 07.01.2025 | 24,63 | 24,90 | 24,44 | 24,73 | 0,88% | 300,00 |
| 06.01.2025 | 24,08 | 24,66 | 23,90 | 24,51 | 0,91% | 4.199,00 |
| 03.01.2025 | 24,09 | 24,43 | 23,46 | 24,29 | 0,85% | 285,00 |
| 02.01.2025 | 24,16 | 24,64 | 23,50 | 24,09 | -0,41% | 1.000,00 |
| 30.12.2024 | 23,56 | 24,47 | 23,55 | 24,19 | -1,10% | 336,00 |
| 27.12.2024 | 23,99 | 24,52 | 23,87 | 24,46 | 3,29% | - |
| 23.12.2024 | 23,47 | 24,37 | 23,41 | 23,68 | 1,11% | 1.000,00 |
| 20.12.2024 | 23,77 | 23,85 | 23,41 | 23,42 | -3,68% | - |
| 19.12.2024 | 24,32 | 24,58 | 23,66 | 24,31 | -1,88% | 1.000,00 |
| 18.12.2024 | 24,32 | 25,03 | 24,13 | 24,78 | -0,66% | 7.930,00 |
| 17.12.2024 | 24,26 | 24,94 | 24,26 | 24,94 | 0,91% | 500,00 |
| 16.12.2024 | 24,30 | 24,79 | 24,17 | 24,72 | -0,28% | 325,00 |
| 13.12.2024 | 24,67 | 24,92 | 24,35 | 24,79 | -1,47% | 80,00 |
| 12.12.2024 | 25,02 | 25,43 | 25,02 | 25,16 | -2,39% | 67,00 |
| 11.12.2024 | 25,17 | 25,77 | 24,80 | 25,77 | 3,54% | - |