21,300€
0,85%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2024 | 21,39 | 21,52 | 21,30 | 21,30 | 0,83% | 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 |
| 17.06.2024 | 19,90 | 20,00 | 19,84 | 19,94 | -1,79% | 1.140,00 |
| 14.06.2024 | 20,18 | 20,32 | 20,18 | 20,30 | 2,96% | 1.000,00 |
| 13.06.2024 | 19,83 | 19,83 | 19,72 | 19,72 | -2,88% | - |
| 12.06.2024 | 20,08 | 20,30 | 20,08 | 20,30 | 1,35% | 1.065,00 |
| 11.06.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,23% | - |
| 10.06.2024 | 20,20 | 20,53 | 20,20 | 20,28 | 5,30% | 2.840,00 |
| 07.06.2024 | 19,19 | 19,26 | 19,19 | 19,26 | -0,39% | 290,00 |
| 06.06.2024 | 19,13 | 19,34 | 19,13 | 19,34 | 0,73% | 55,00 |
| 05.06.2024 | 18,74 | 19,20 | 18,74 | 19,20 | -1,84% | 750,00 |
| 04.06.2024 | 19,40 | 19,56 | 19,40 | 19,56 | -0,31% | 175,00 |
| 03.06.2024 | 19,26 | 19,62 | 19,26 | 19,62 | 3,46% | 4.255,00 |
| 31.05.2024 | 18,88 | 18,96 | 18,88 | 18,96 | 1,15% | 80,00 |
| 30.05.2024 | 18,43 | 18,74 | 18,43 | 18,74 | 0,56% | 350,00 |
| 29.05.2024 | 18,48 | 18,64 | 18,48 | 18,64 | -0,64% | 150,00 |
| 28.05.2024 | 18,65 | 18,76 | 18,65 | 18,76 | -0,47% | 1.745,00 |
| 27.05.2024 | 18,54 | 18,85 | 18,54 | 18,85 | 2,30% | 3.600,00 |
| 24.05.2024 | 18,20 | 18,42 | 18,20 | 18,42 | 3,13% | 135,00 |
| 23.05.2024 | 17,76 | 17,86 | 17,76 | 17,86 | 2,27% | 1.885,00 |
| 22.05.2024 | 17,34 | 17,47 | 17,34 | 17,47 | -1,00% | 150,00 |
| 21.05.2024 | 17,46 | 17,64 | 17,46 | 17,64 | 2,30% | 500,00 |
| 20.05.2024 | 17,10 | 17,25 | 17,10 | 17,25 | 1,72% | 250,00 |
| 17.05.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,96% | - |
| 16.05.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,35% | 900,00 |
| 15.05.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -1,26% | 10,00 |
| 14.05.2024 | 17,10 | 17,11 | 17,10 | 17,11 | 1,14% | - |
| 13.05.2024 | 16,93 | 16,93 | 16,92 | 16,92 | -2,13% | 500,00 |
| 10.05.2024 | 17,12 | 17,28 | 17,12 | 17,28 | 2,69% | 5,00 |
| 09.05.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -0,80% | - |
| 08.05.2024 | 16,96 | 16,97 | 16,96 | 16,97 | -3,35% | 500,00 |
| 07.05.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,53% | - |
| 06.05.2024 | 17,29 | 17,46 | 17,29 | 17,46 | 0,14% | 5.000,00 |
| 03.05.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,54% | - |
| 02.05.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 26,85% | - |
| 30.04.2024 | 17,54 | 17,54 | 13,54 | 13,54 | -18,43% | 3.155,00 |
| 29.04.2024 | 16,20 | 16,60 | 16,20 | 16,60 | -1,78% | 1.005,00 |
| 26.04.2024 | 15,99 | 16,90 | 15,99 | 16,90 | 6,75% | 835,00 |
| 25.04.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -4,16% | - |
| 24.04.2024 | 16,46 | 16,52 | 16,46 | 16,52 | 2,15% | 50,00 |
| 23.04.2024 | 15,92 | 16,17 | 15,92 | 16,17 | -0,22% | 25,00 |
| 22.04.2024 | 16,02 | 16,21 | 16,02 | 16,21 | -0,07% | 390,00 |
| 19.04.2024 | 16,16 | 16,22 | 16,16 | 16,22 | -3,57% | 200,00 |
| 18.04.2024 | 16,65 | 16,85 | 16,65 | 16,82 | -0,17% | 375,00 |
| 17.04.2024 | 16,96 | 16,96 | 16,85 | 16,85 | -1,06% | 755,00 |
| 16.04.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -3,95% | - |
| 15.04.2024 | 17,72 | 17,73 | 17,72 | 17,73 | -0,72% | - |
| 12.04.2024 | 17,68 | 17,86 | 17,68 | 17,86 | 0,20% | 1.750,00 |
| 11.04.2024 | 17,58 | 17,87 | 17,58 | 17,82 | 3,53% | 6.100,00 |
| 10.04.2024 | 17,04 | 17,21 | 17,04 | 17,21 | -0,37% | 560,00 |
| 09.04.2024 | 17,21 | 17,32 | 17,21 | 17,28 | 1,31% | 575,00 |
| 08.04.2024 | 16,75 | 17,05 | 16,75 | 17,05 | 1,40% | 320,00 |
| 05.04.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,72% | - |
| 04.04.2024 | 16,74 | 16,74 | 16,70 | 16,70 | 0,05% | 2.210,00 |
| 03.04.2024 | 16,42 | 16,80 | 16,42 | 16,69 | -0,12% | 175,00 |
| 02.04.2024 | 16,52 | 16,71 | 16,52 | 16,71 | -0,24% | 250,00 |
| 28.03.2024 | 16,70 | 16,75 | 16,70 | 16,75 | -1,74% | - |
| 27.03.2024 | 16,96 | 17,04 | 16,96 | 17,04 | 0,66% | 150,00 |
| 26.03.2024 | 16,73 | 16,93 | 16,73 | 16,93 | 0,26% | 150,00 |
| 25.03.2024 | 16,76 | 16,89 | 16,75 | 16,89 | 1,08% | 155,00 |
| 22.03.2024 | 16,71 | 16,88 | 16,71 | 16,71 | 1,46% | 240,00 |
| 21.03.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 2,72% | - |
| 20.03.2024 | 15,83 | 16,03 | 15,83 | 16,03 | -0,27% | 410,00 |
| 19.03.2024 | 15,88 | 16,08 | 15,88 | 16,08 | 3,53% | 2.500,00 |
| 18.03.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 1,17% | - |
| 15.03.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 0,58% | - |
| 14.03.2024 | 15,30 | 15,49 | 15,26 | 15,26 | 0,69% | 1.235,00 |
| 13.03.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -0,45% | - |
| 12.03.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,89% | - |
| 11.03.2024 | 15,60 | 15,60 | 15,36 | 15,36 | -4,95% | 11.015,00 |
| 08.03.2024 | 15,96 | 16,16 | 15,96 | 16,16 | 0,70% | 3.495,00 |
| 07.03.2024 | 16,05 | 16,05 | 16,05 | 16,05 | 0,55% | - |
| 06.03.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -2,64% | - |
| 05.03.2024 | 16,20 | 16,39 | 16,20 | 16,39 | 2,22% | 2.500,00 |
| 04.03.2024 | 16,05 | 16,05 | 16,04 | 16,04 | -0,17% | 850,00 |
| 01.03.2024 | 15,77 | 16,06 | 15,77 | 16,06 | 3,45% | 2.000,00 |
| 29.02.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -1,02% | - |
| 28.02.2024 | 15,47 | 15,73 | 15,47 | 15,69 | -0,81% | 1.375,00 |
| 27.02.2024 | 15,59 | 15,82 | 15,59 | 15,82 | 0,76% | 565,00 |
| 26.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,29% | 555,00 |
| 23.02.2024 | 15,67 | 16,06 | 15,67 | 16,06 | -0,30% | 900,00 |
| 22.02.2024 | 15,69 | 16,11 | 15,69 | 16,11 | 3,81% | 970,00 |
| 21.02.2024 | 15,24 | 15,54 | 15,24 | 15,52 | 2,32% | 6.225,00 |
| 20.02.2024 | 15,14 | 15,17 | 15,14 | 15,17 | 1,53% | 1.175,00 |
| 19.02.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -1,11% | - |
| 16.02.2024 | 14,80 | 15,11 | 14,80 | 15,11 | -0,66% | 190,00 |
| 15.02.2024 | 15,00 | 15,21 | 15,00 | 15,21 | 2,04% | 625,00 |
| 14.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,17% | - |
| 13.02.2024 | 15,12 | 15,39 | 15,12 | 15,39 | 1,93% | 650,00 |
| 12.02.2024 | 15,16 | 15,16 | 15,10 | 15,10 | 2,30% | 100,00 |