25,650€
0,98%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 26,03 | 26,33 | 25,85 | 25,90 | 1,17% | - |
| 23.07.2026 | 25,93 | 26,13 | 25,53 | 25,60 | -1,44% | 468,00 |
| 22.07.2026 | 26,00 | 26,18 | 25,73 | 25,98 | -1,14% | - |
| 21.07.2026 | 25,88 | 26,28 | 25,73 | 26,28 | 1,35% | - |
| 20.07.2026 | 25,40 | 26,25 | 25,35 | 25,93 | 1,07% | - |
| 17.07.2026 | 25,28 | 25,95 | 25,25 | 25,65 | -0,68% | - |
| 16.07.2026 | 26,13 | 26,20 | 25,60 | 25,83 | 2,58% | - |
| 15.07.2026 | 25,78 | 25,90 | 24,93 | 25,18 | -2,52% | 950,00 |
| 14.07.2026 | 25,98 | 26,18 | 25,60 | 25,83 | 0,39% | 340,00 |
| 13.07.2026 | 25,55 | 26,03 | 25,43 | 25,73 | -0,68% | 3.100,00 |
| 10.07.2026 | 25,43 | 26,18 | 25,35 | 25,90 | 0,39% | 3.066,00 |
| 09.07.2026 | 25,73 | 26,08 | 25,48 | 25,80 | -1,62% | - |
| 08.07.2026 | 25,83 | 26,58 | 25,15 | 26,23 | -0,10% | 1.500,00 |
| 07.07.2026 | 26,63 | 26,90 | 26,23 | 26,25 | 0,19% | - |
| 06.07.2026 | 25,75 | 26,68 | 25,70 | 26,20 | 4,70% | 31.580,00 |
| 03.07.2026 | 24,95 | 25,25 | 24,95 | 25,03 | -0,99% | 3.360,00 |
| 02.07.2026 | 25,23 | 25,95 | 25,08 | 25,28 | 4,55% | - |
| 01.07.2026 | 24,28 | 24,65 | 24,03 | 24,18 | -1,23% | 2.841,00 |
| 30.06.2026 | 24,15 | 24,70 | 24,03 | 24,48 | -0,51% | 23.750,00 |
| 29.06.2026 | 24,18 | 24,63 | 24,05 | 24,60 | 0,31% | 4.725,00 |
| 26.06.2026 | 24,58 | 24,83 | 24,10 | 24,53 | -0,91% | - |
| 25.06.2026 | 25,05 | 25,08 | 24,40 | 24,75 | -3,79% | 4.800,00 |
| 24.06.2026 | 25,40 | 25,73 | 25,38 | 25,73 | -0,48% | - |
| 23.06.2026 | 25,85 | 26,05 | 25,43 | 25,85 | -2,82% | - |
| 22.06.2026 | 26,23 | 26,60 | 25,90 | 26,60 | 2,90% | 3.399,00 |
| 19.06.2026 | 25,75 | 26,13 | 25,65 | 25,85 | -1,34% | 16.338,00 |
| 18.06.2026 | 25,83 | 26,25 | 25,78 | 26,20 | 1,85% | 3.163,00 |
| 17.06.2026 | 25,33 | 26,10 | 25,23 | 25,73 | 0,39% | 3.614,00 |
| 16.06.2026 | 25,58 | 25,80 | 25,45 | 25,63 | 0,59% | - |
| 15.06.2026 | 25,50 | 25,83 | 25,35 | 25,48 | 0,10% | 35.424,00 |
| 12.06.2026 | 25,18 | 27,23 | 25,10 | 25,45 | -0,59% | 27.478,00 |
| 11.06.2026 | 25,18 | 25,80 | 25,08 | 25,60 | -0,19% | 7.490,00 |
| 10.06.2026 | 25,95 | 26,00 | 25,50 | 25,65 | -2,19% | 4.245,00 |
| 09.06.2026 | 26,40 | 26,75 | 25,93 | 26,23 | -6,00% | 640,00 |
| 08.06.2026 | 26,98 | 27,93 | 26,98 | 27,90 | 1,27% | - |
| 05.06.2026 | 28,43 | 29,18 | 27,55 | 27,55 | -2,56% | 3.446,00 |
| 04.06.2026 | 27,80 | 29,08 | 27,58 | 28,28 | 0,00% | - |
| 03.06.2026 | 28,43 | 29,88 | 28,23 | 28,28 | 1,53% | 15.504,00 |
| 02.06.2026 | 27,15 | 27,98 | 27,15 | 27,85 | 0,72% | 10.002,00 |
| 01.06.2026 | 27,50 | 27,95 | 27,30 | 27,65 | -0,90% | 4.774,00 |
| 29.05.2026 | 28,23 | 28,30 | 27,75 | 27,90 | 0,00% | 1.700,00 |
| 28.05.2026 | 27,88 | 28,25 | 27,70 | 27,90 | 3,81% | 2.262,00 |
| 27.05.2026 | 26,78 | 27,10 | 26,73 | 26,88 | -2,09% | 7.646,00 |
| 26.05.2026 | 27,45 | 27,48 | 27,18 | 27,45 | -0,99% | - |
| 25.05.2026 | 27,28 | 27,75 | 27,25 | 27,73 | 3,36% | - |
| 22.05.2026 | 27,25 | 27,45 | 26,73 | 26,83 | -3,77% | - |
| 21.05.2026 | 27,60 | 27,95 | 27,38 | 27,88 | 2,39% | 18.700,00 |
| 20.05.2026 | 26,43 | 27,30 | 26,43 | 27,23 | 1,49% | - |
| 19.05.2026 | 26,68 | 27,05 | 26,20 | 26,83 | 1,80% | 20.395,00 |
| 18.05.2026 | 26,00 | 26,40 | 25,83 | 26,35 | 0,86% | - |
| 15.05.2026 | 25,78 | 26,35 | 25,65 | 26,13 | 2,75% | - |
| 14.05.2026 | 25,40 | 25,53 | 25,25 | 25,43 | -0,88% | - |
| 13.05.2026 | 25,60 | 25,98 | 25,60 | 25,65 | -2,38% | 3.278,00 |
| 12.05.2026 | 26,38 | 26,50 | 26,25 | 26,28 | -1,13% | 860,00 |
| 11.05.2026 | 26,38 | 26,73 | 26,20 | 26,58 | -1,39% | 15.540,00 |
| 08.05.2026 | 26,73 | 27,20 | 26,55 | 26,95 | 0,65% | - |
| 07.05.2026 | 26,68 | 26,80 | 25,83 | 26,78 | -1,20% | 19.990,00 |
| 06.05.2026 | 26,35 | 27,65 | 26,25 | 27,10 | 3,73% | 15.760,00 |
| 05.05.2026 | 26,33 | 26,33 | 25,90 | 26,13 | 0,10% | 3.000,00 |
| 04.05.2026 | 26,53 | 26,55 | 26,00 | 26,10 | -3,96% | 62.292,00 |
| 30.04.2026 | 25,90 | 27,20 | 25,83 | 27,18 | 1,12% | 5.137,00 |
| 29.04.2026 | 27,00 | 27,18 | 26,63 | 26,88 | -0,09% | - |
| 28.04.2026 | 27,10 | 27,60 | 26,73 | 26,90 | -8,81% | 4.524,00 |
| 27.04.2026 | 28,73 | 29,75 | 26,80 | 29,50 | 5,17% | 2.924,00 |
| 24.04.2026 | 27,93 | 28,38 | 27,85 | 28,05 | 0,54% | 9.836,00 |
| 23.04.2026 | 28,05 | 28,85 | 27,65 | 27,90 | 2,95% | 21.753,00 |
| 22.04.2026 | 27,08 | 27,33 | 26,78 | 27,10 | -0,91% | - |
| 21.04.2026 | 27,58 | 27,90 | 27,28 | 27,35 | -1,44% | 5.989,00 |
| 20.04.2026 | 27,50 | 27,90 | 27,20 | 27,75 | -0,89% | 14.710,00 |
| 17.04.2026 | 27,73 | 28,43 | 27,38 | 28,00 | 1,82% | 22.697,00 |
| 16.04.2026 | 27,95 | 27,95 | 27,50 | 27,50 | -1,52% | - |
| 15.04.2026 | 27,68 | 28,05 | 27,60 | 27,93 | 4,20% | 492,00 |
| 14.04.2026 | 26,45 | 26,85 | 26,15 | 26,80 | 2,58% | 4.486,00 |
| 13.04.2026 | 26,05 | 26,25 | 25,78 | 26,13 | -0,29% | - |
| 10.04.2026 | 25,75 | 26,40 | 25,73 | 26,20 | -0,19% | 40.443,00 |
| 09.04.2026 | 26,25 | 26,50 | 25,88 | 26,25 | -1,59% | 8.740,00 |
| 08.04.2026 | 26,40 | 27,00 | 26,40 | 26,68 | 4,00% | 3.610,00 |
| 07.04.2026 | 25,90 | 26,13 | 25,50 | 25,65 | -0,93% | 4.655,00 |
| 02.04.2026 | 25,33 | 25,96 | 24,91 | 25,89 | 1,03% | - |
| 01.04.2026 | 25,80 | 26,11 | 25,53 | 25,63 | 1,10% | 840,00 |
| 31.03.2026 | 24,70 | 25,55 | 24,23 | 25,35 | 3,51% | 34.820,00 |
| 30.03.2026 | 24,52 | 24,89 | 24,33 | 24,49 | -1,45% | 11.900,00 |
| 27.03.2026 | 25,49 | 25,52 | 24,71 | 24,85 | -4,05% | - |
| 26.03.2026 | 25,80 | 25,96 | 25,63 | 25,90 | -1,43% | - |
| 25.03.2026 | 26,52 | 26,74 | 26,27 | 26,27 | -0,83% | - |
| 24.03.2026 | 26,27 | 26,51 | 26,15 | 26,49 | -2,57% | 24.416,00 |
| 23.03.2026 | 26,00 | 27,63 | 25,39 | 27,19 | 3,54% | 5.821,00 |
| 20.03.2026 | 26,51 | 26,78 | 26,25 | 26,26 | -0,92% | 32.755,00 |
| 19.03.2026 | 26,44 | 26,52 | 25,93 | 26,51 | 1,30% | 19.942,00 |
| 18.03.2026 | 26,57 | 26,78 | 26,00 | 26,17 | -1,28% | 29.350,00 |
| 17.03.2026 | 26,14 | 26,64 | 26,12 | 26,51 | 0,17% | 2.200,00 |
| 16.03.2026 | 26,39 | 26,82 | 26,18 | 26,46 | 0,15% | 3.515,00 |
| 13.03.2026 | 26,51 | 26,75 | 26,11 | 26,42 | -0,66% | 19.250,00 |
| 12.03.2026 | 26,64 | 26,86 | 26,46 | 26,60 | 1,08% | 2.640,00 |
| 11.03.2026 | 26,47 | 26,48 | 26,16 | 26,31 | -4,62% | 1.920,00 |
| 10.03.2026 | 27,00 | 27,77 | 26,26 | 27,59 | 0,49% | 81.974,00 |
| 09.03.2026 | 25,48 | 27,45 | 25,22 | 27,45 | 8,26% | 23.044,00 |
| 06.03.2026 | 26,18 | 26,50 | 25,36 | 25,36 | -3,00% | 5.060,00 |
| 05.03.2026 | 26,71 | 26,99 | 25,94 | 26,14 | -3,63% | 43.200,00 |
| 04.03.2026 | 25,76 | 27,33 | 25,76 | 27,13 | 5,44% | 10.600,00 |