25,860€
2,05%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,99 | 26,30 | 25,86 | 26,19 | 2,46% | 1.000,00 |
| 15.10.2025 | 25,57 | 25,98 | 25,45 | 25,56 | 3,97% | - |
| 14.10.2025 | 24,19 | 24,59 | 23,92 | 24,59 | -0,32% | 40,00 |
| 13.10.2025 | 24,06 | 24,82 | 24,06 | 24,67 | 0,47% | 720,00 |
| 10.10.2025 | 24,96 | 25,02 | 23,83 | 24,55 | -3,46% | 375,00 |
| 09.10.2025 | 25,56 | 25,82 | 25,43 | 25,43 | 1,27% | 750,00 |
| 08.10.2025 | 25,28 | 26,51 | 25,04 | 25,11 | -0,38% | 515,00 |
| 07.10.2025 | 25,23 | 25,50 | 25,07 | 25,21 | -0,71% | 1.420,00 |
| 06.10.2025 | 25,24 | 25,78 | 25,22 | 25,39 | 2,32% | 200,00 |
| 03.10.2025 | 24,82 | 24,96 | 24,67 | 24,81 | 6,03% | - |
| 02.10.2025 | 22,55 | 23,58 | 22,54 | 23,40 | 5,38% | 2.026,00 |
| 01.10.2025 | 22,25 | 22,30 | 22,14 | 22,21 | -0,60% | - |
| 30.09.2025 | 22,66 | 22,72 | 22,29 | 22,34 | -0,36% | - |
| 29.09.2025 | 22,42 | 22,61 | 22,36 | 22,42 | -0,13% | 200,00 |
| 26.09.2025 | 22,58 | 22,61 | 22,43 | 22,45 | -1,71% | - |
| 25.09.2025 | 23,01 | 23,09 | 22,84 | 22,84 | -1,34% | - |
| 24.09.2025 | 23,08 | 23,31 | 22,97 | 23,15 | 4,21% | 376,00 |
| 23.09.2025 | 22,22 | 22,34 | 22,08 | 22,22 | 0,00% | - |
| 22.09.2025 | 22,06 | 22,27 | 22,05 | 22,22 | -0,04% | - |
| 19.09.2025 | 22,33 | 22,35 | 22,19 | 22,23 | -3,31% | - |
| 18.09.2025 | 22,81 | 23,06 | 22,81 | 22,99 | 0,79% | 2.850,00 |
| 17.09.2025 | 22,78 | 22,98 | 22,69 | 22,81 | -1,89% | - |
| 16.09.2025 | 23,57 | 23,57 | 23,17 | 23,25 | -2,06% | - |
| 15.09.2025 | 23,63 | 23,85 | 23,47 | 23,74 | 0,30% | - |
| 12.09.2025 | 23,64 | 23,85 | 23,41 | 23,67 | -0,57% | 375,00 |
| 11.09.2025 | 23,78 | 23,89 | 23,72 | 23,80 | -1,61% | 50,00 |
| 10.09.2025 | 23,70 | 24,34 | 23,69 | 24,19 | 5,56% | 2.535,00 |
| 09.09.2025 | 23,00 | 23,10 | 22,86 | 22,92 | 1,80% | 1.925,00 |
| 05.09.2025 | 22,41 | 22,63 | 22,35 | 22,51 | 0,22% | 600,00 |
| 04.09.2025 | 22,15 | 22,47 | 22,02 | 22,46 | 0,56% | 750,00 |
| 03.09.2025 | 22,19 | 22,34 | 21,90 | 22,34 | -2,51% | 2.000,00 |
| 02.09.2025 | 22,91 | 23,04 | 22,73 | 22,91 | -1,21% | 102,00 |
| 01.09.2025 | 23,11 | 23,29 | 23,09 | 23,19 | -0,24% | 300,00 |
| 29.08.2025 | 23,70 | 23,71 | 23,19 | 23,25 | -3,67% | 150,00 |
| 28.08.2025 | 24,04 | 24,22 | 23,87 | 24,13 | 1,88% | 29,00 |
| 27.08.2025 | 23,68 | 23,70 | 23,46 | 23,69 | 0,11% | - |
| 26.08.2025 | 23,72 | 23,73 | 23,47 | 23,66 | -1,11% | - |
| 25.08.2025 | 23,96 | 23,97 | 23,63 | 23,93 | -0,66% | 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 |