26,600€
-4,49%
Echtzeit-Aktienkurs HITACHI LTD
Bid:
Ask:
Aktienkurse zur HITACHI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 24,51 | 24,96 | 24,51 | 24,89 | -2,58% | - |
| 09.12.2024 | 25,53 | 25,55 | 24,92 | 25,55 | -0,41% | 150,00 |
| 06.12.2024 | 25,55 | 25,70 | 25,15 | 25,66 | -0,77% | - |
| 05.12.2024 | 26,07 | 26,07 | 25,60 | 25,86 | -0,46% | - |
| 04.12.2024 | 25,95 | 26,05 | 25,39 | 25,98 | 1,72% | 90,00 |
| 03.12.2024 | 25,13 | 25,76 | 25,13 | 25,54 | 1,79% | 4.000,00 |
| 02.12.2024 | 24,50 | 25,33 | 24,50 | 25,09 | 5,11% | 1.658,00 |
| 29.11.2024 | 23,31 | 24,03 | 23,31 | 23,87 | 2,36% | - |
| 28.11.2024 | 23,78 | 23,78 | 23,27 | 23,32 | 0,28% | - |
| 27.11.2024 | 23,53 | 23,54 | 23,10 | 23,25 | 1,09% | - |
| 26.11.2024 | 23,02 | 23,21 | 22,78 | 23,00 | -1,05% | 40,00 |
| 25.11.2024 | 23,39 | 23,76 | 23,10 | 23,25 | -2,39% | - |
| 22.11.2024 | 23,30 | 23,87 | 23,30 | 23,82 | 2,78% | - |
| 21.11.2024 | 22,95 | 23,29 | 22,91 | 23,17 | 2,52% | - |
| 20.11.2024 | 23,30 | 23,47 | 22,35 | 22,60 | -4,50% | - |
| 19.11.2024 | 23,55 | 23,80 | 23,21 | 23,67 | -0,13% | - |
| 18.11.2024 | 23,51 | 23,84 | 23,41 | 23,70 | -2,23% | 2.125,00 |
| 15.11.2024 | 23,69 | 24,53 | 23,59 | 24,24 | -0,16% | - |
| 14.11.2024 | 23,66 | 24,28 | 23,62 | 24,28 | 2,90% | 154,00 |
| 13.11.2024 | 23,14 | 23,76 | 23,14 | 23,59 | -2,50% | 30,00 |
| 12.11.2024 | 24,16 | 24,60 | 24,12 | 24,20 | -2,75% | - |
| 11.11.2024 | 24,83 | 25,20 | 24,72 | 24,88 | 1,04% | - |
| 08.11.2024 | 24,60 | 24,83 | 24,26 | 24,63 | 1,15% | 750,00 |
| 07.11.2024 | 23,63 | 24,36 | 23,53 | 24,35 | 5,23% | - |
| 06.11.2024 | 22,88 | 23,24 | 22,50 | 23,14 | 2,59% | 170,00 |
| 05.11.2024 | 21,94 | 22,56 | 21,67 | 22,55 | 0,67% | 75,00 |
| 04.11.2024 | 22,26 | 22,74 | 21,90 | 22,40 | 0,09% | 950,00 |
| 01.11.2024 | 22,42 | 22,67 | 22,02 | 22,38 | -3,16% | 2.600,00 |
| 31.10.2024 | 22,59 | 23,63 | 22,52 | 23,11 | -4,82% | 540,00 |
| 30.10.2024 | 25,00 | 25,02 | 23,93 | 24,28 | -1,08% | 100,00 |
| 29.10.2024 | 24,65 | 24,78 | 24,42 | 24,55 | 2,08% | 3.165,00 |
| 28.10.2024 | 24,38 | 24,42 | 24,04 | 24,05 | -1,84% | 40,00 |
| 25.10.2024 | 24,58 | 24,70 | 24,36 | 24,50 | 1,39% | 500,00 |
| 24.10.2024 | 24,29 | 24,64 | 24,09 | 24,16 | 2,07% | 915,00 |
| 23.10.2024 | 23,85 | 23,96 | 23,52 | 23,67 | -1,29% | 1.500,00 |
| 22.10.2024 | 24,04 | 24,07 | 23,87 | 23,98 | -1,19% | 200,00 |
| 21.10.2024 | 24,51 | 24,53 | 24,20 | 24,27 | -1,86% | 525,00 |
| 18.10.2024 | 24,84 | 25,03 | 24,70 | 24,73 | -0,44% | 820,00 |
| 17.10.2024 | 24,85 | 25,17 | 24,76 | 24,84 | 1,22% | 565,00 |
| 16.10.2024 | 24,41 | 24,56 | 24,31 | 24,54 | 1,40% | 400,00 |
| 15.10.2024 | 25,04 | 25,06 | 24,16 | 24,20 | -1,41% | - |
| 14.10.2024 | 24,24 | 24,61 | 24,10 | 24,55 | 0,84% | 1.085,00 |
| 11.10.2024 | 24,31 | 24,69 | 24,12 | 24,34 | 0,33% | 500,00 |
| 10.10.2024 | 24,20 | 24,34 | 23,92 | 24,26 | -0,47% | - |
| 09.10.2024 | 24,41 | 24,50 | 24,15 | 24,38 | -1,28% | 750,00 |
| 08.10.2024 | 24,43 | 25,08 | 24,26 | 24,69 | 2,92% | 11.010,00 |
| 07.10.2024 | 24,11 | 24,11 | 23,68 | 23,99 | 3,05% | - |
| 04.10.2024 | 23,49 | 23,92 | 23,10 | 23,28 | -0,06% | 45,00 |
| 03.10.2024 | 23,45 | 23,49 | 23,13 | 23,30 | -2,18% | - |
| 02.10.2024 | 24,18 | 24,35 | 23,79 | 23,82 | -2,02% | 280,00 |
| 01.10.2024 | 24,59 | 24,80 | 24,09 | 24,31 | 2,01% | 1.510,00 |
| 30.09.2024 | 24,01 | 24,14 | 23,56 | 23,83 | -0,50% | 800,00 |