22,780€
0,22%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 24,74 | 25,18 | 23,38 | 23,95 | -2,50% | 1.800,00 |
| 26.09.2024 | 24,72 | 24,98 | 24,41 | 24,56 | 4,36% | - |
| 25.09.2024 | 23,77 | 23,89 | 23,45 | 23,54 | -2,08% | 100,00 |
| 24.09.2024 | 24,19 | 24,37 | 23,82 | 24,04 | 2,80% | 984,00 |
| 23.09.2024 | 23,00 | 23,49 | 22,92 | 23,38 | 0,86% | 171,00 |
| 20.09.2024 | 23,20 | 23,25 | 22,79 | 23,18 | -0,22% | 110,00 |
| 19.09.2024 | 23,18 | 23,96 | 22,80 | 23,23 | 6,12% | 18.350,00 |
| 18.09.2024 | 22,00 | 22,10 | 21,74 | 21,89 | 1,04% | 1.500,00 |
| 17.09.2024 | 21,87 | 21,97 | 21,59 | 21,67 | -0,87% | 500,00 |
| 16.09.2024 | 22,16 | 22,21 | 21,77 | 21,86 | -0,50% | - |
| 13.09.2024 | 22,08 | 22,13 | 21,97 | 21,97 | 0,69% | - |
| 12.09.2024 | 21,72 | 21,98 | 21,64 | 21,82 | 1,82% | 1.275,00 |
| 11.09.2024 | 20,86 | 21,43 | 20,73 | 21,43 | 1,64% | - |
| 10.09.2024 | 20,99 | 21,10 | 20,66 | 21,08 | 1,91% | - |
| 09.09.2024 | 20,63 | 20,71 | 20,46 | 20,69 | 3,06% | - |
| 06.09.2024 | 20,67 | 20,81 | 20,07 | 20,07 | -5,77% | - |
| 05.09.2024 | 21,39 | 21,72 | 21,21 | 21,30 | 1,36% | 2.505,00 |
| 04.09.2024 | 20,99 | 21,08 | 20,82 | 21,02 | -3,36% | 1.000,00 |
| 03.09.2024 | 22,27 | 22,47 | 21,68 | 21,75 | -2,12% | - |
| 02.09.2024 | 22,30 | 22,37 | 22,09 | 22,22 | 0,54% | 666,00 |
| 30.08.2024 | 22,36 | 22,36 | 22,04 | 22,10 | 2,86% | 500,00 |
| 29.08.2024 | 21,59 | 21,84 | 21,48 | 21,48 | 0,21% | - |
| 28.08.2024 | 21,55 | 21,65 | 21,39 | 21,44 | 2,34% | 294,00 |
| 27.08.2024 | 20,84 | 20,99 | 20,74 | 20,95 | 0,17% | 325,00 |
| 26.08.2024 | 21,43 | 21,48 | 20,83 | 20,91 | -2,43% | - |
| 23.08.2024 | 21,47 | 21,49 | 21,22 | 21,43 | -0,95% | - |
| 22.08.2024 | 21,67 | 21,74 | 21,58 | 21,64 | -1,14% | - |
| 21.08.2024 | 21,91 | 22,06 | 21,82 | 21,89 | 0,67% | - |
| 20.08.2024 | 21,59 | 21,78 | 21,56 | 21,74 | -0,32% | - |
| 19.08.2024 | 22,16 | 22,17 | 21,76 | 21,81 | -1,20% | - |
| 16.08.2024 | 22,30 | 22,57 | 22,02 | 22,08 | 5,37% | 2.310,00 |
| 15.08.2024 | 21,04 | 21,23 | 20,77 | 20,95 | -0,14% | 601,00 |
| 14.08.2024 | 21,20 | 21,30 | 20,98 | 20,98 | -2,89% | - |
| 13.08.2024 | 21,60 | 21,69 | 21,34 | 21,61 | 5,39% | 2.585,00 |
| 12.08.2024 | 20,42 | 20,50 | 20,12 | 20,50 | 0,76% | 300,00 |
| 09.08.2024 | 20,31 | 20,46 | 20,12 | 20,35 | 3,36% | - |
| 08.08.2024 | 19,68 | 19,89 | 19,44 | 19,68 | -3,28% | 451,00 |
| 07.08.2024 | 20,45 | 21,22 | 20,21 | 20,35 | 4,93% | 10,00 |
| 06.08.2024 | 19,61 | 19,84 | 19,03 | 19,39 | 8,58% | 2.415,00 |
| 05.08.2024 | 17,14 | 18,28 | 16,55 | 17,86 | -3,42% | 3.610,00 |
| 02.08.2024 | 19,55 | 19,55 | 18,15 | 18,49 | -10,23% | 1.210,00 |
| 01.08.2024 | 21,41 | 21,58 | 20,42 | 20,60 | -0,89% | 1.560,00 |
| 31.07.2024 | 19,94 | 20,84 | 19,86 | 20,79 | 6,63% | 1.585,00 |
| 30.07.2024 | 19,39 | 19,57 | 19,32 | 19,49 | 0,46% | 500,00 |
| 29.07.2024 | 19,50 | 19,57 | 19,34 | 19,40 | 1,64% | 510,00 |
| 26.07.2024 | 18,91 | 19,15 | 18,69 | 19,09 | 3,90% | 50,00 |
| 25.07.2024 | 18,68 | 18,77 | 18,06 | 18,37 | -6,65% | 3.040,00 |
| 24.07.2024 | 20,33 | 20,44 | 19,50 | 19,68 | -3,71% | 20,00 |
| 23.07.2024 | 20,41 | 20,53 | 20,25 | 20,44 | 0,42% | - |
| 22.07.2024 | 20,33 | 20,42 | 19,86 | 20,36 | -4,23% | 25.665,00 |
| 19.07.2024 | 21,29 | 21,34 | 20,90 | 21,26 | 0,52% | 380,00 |
| 18.07.2024 | 21,61 | 21,63 | 21,11 | 21,15 | -3,05% | 1.040,00 |
| 17.07.2024 | 22,15 | 22,36 | 21,75 | 21,81 | -0,57% | 1.516,00 |
| 16.07.2024 | 22,01 | 22,18 | 21,85 | 21,94 | 2,00% | 1.346,00 |
| 15.07.2024 | 21,62 | 21,88 | 21,40 | 21,51 | 0,05% | 1.305,00 |
| 12.07.2024 | 21,53 | 21,73 | 21,33 | 21,50 | -1,60% | 565,00 |
| 11.07.2024 | 21,71 | 22,07 | 21,57 | 21,85 | -1,69% | 2.295,00 |
| 10.07.2024 | 21,93 | 22,33 | 21,82 | 22,22 | 0,84% | 844,00 |
| 09.07.2024 | 22,12 | 22,16 | 21,89 | 22,04 | 2,13% | 54,00 |
| 08.07.2024 | 21,10 | 21,79 | 20,87 | 21,58 | 1,01% | 11.062,00 |
| 05.07.2024 | 21,36 | 21,43 | 21,20 | 21,36 | -0,05% | 20,00 |
| 04.07.2024 | 21,39 | 21,52 | 21,30 | 21,37 | 1,18% | 151,00 |
| 03.07.2024 | 21,23 | 21,55 | 21,06 | 21,12 | -2,20% | 200,00 |
| 02.07.2024 | 21,65 | 21,73 | 21,48 | 21,60 | 2,39% | 172,00 |
| 28.06.2024 | 21,20 | 21,20 | 21,09 | 21,09 | -2,81% | 505,00 |
| 27.06.2024 | 21,05 | 21,70 | 21,05 | 21,70 | 5,54% | 2.330,00 |
| 26.06.2024 | 20,47 | 21,06 | 20,47 | 20,56 | 1,38% | 985,00 |
| 25.06.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 2,92% | 1.550,00 |
| 24.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 750,00 |
| 21.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,67% | - |
| 20.06.2024 | 20,00 | 20,00 | 19,94 | 19,94 | -1,31% | 2.500,00 |
| 19.06.2024 | 19,95 | 20,20 | 19,95 | 20,20 | 0,80% | 1.055,00 |
| 18.06.2024 | 19,57 | 20,07 | 19,57 | 20,04 | 0,52% | 5.125,00 |