27,400€
2,05%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 27,28 | 27,43 | 27,25 | 27,38 | 2,05% | - |
| 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 |
| 03.03.2026 | 26,20 | 26,47 | 25,03 | 25,73 | -6,88% | 13.405,00 |
| 02.03.2026 | 27,47 | 27,65 | 26,95 | 27,63 | -2,16% | 49.000,00 |
| 27.02.2026 | 28,45 | 28,58 | 28,06 | 28,24 | 0,30% | 52.000,00 |
| 26.02.2026 | 27,77 | 28,19 | 27,60 | 28,15 | 4,24% | 20.361,00 |
| 25.02.2026 | 26,81 | 27,11 | 26,76 | 27,01 | 1,91% | 5.550,00 |
| 24.02.2026 | 26,36 | 26,51 | 26,25 | 26,50 | -2,59% | 4.980,00 |
| 23.02.2026 | 27,28 | 27,32 | 26,84 | 27,21 | -0,40% | 23.900,00 |
| 20.02.2026 | 27,15 | 27,76 | 27,03 | 27,32 | -0,53% | 10.700,00 |
| 19.02.2026 | 27,29 | 27,52 | 27,25 | 27,46 | 0,68% | 306,00 |
| 18.02.2026 | 27,02 | 27,28 | 27,00 | 27,28 | -0,18% | 78.226,00 |
| 17.02.2026 | 27,00 | 27,48 | 26,76 | 27,33 | -2,41% | 1.520,00 |
| 16.02.2026 | 28,25 | 28,40 | 27,98 | 28,00 | -4,36% | 5.076,00 |
| 13.02.2026 | 28,67 | 29,48 | 28,48 | 29,28 | -4,05% | 12.774,00 |
| 12.02.2026 | 30,93 | 31,19 | 30,51 | 30,51 | -3,77% | 44.000,00 |
| 11.02.2026 | 31,79 | 31,81 | 31,32 | 31,71 | 1,95% | 17.003,00 |
| 10.02.2026 | 30,52 | 31,12 | 30,51 | 31,10 | -2,23% | 16.317,00 |
| 09.02.2026 | 31,02 | 31,97 | 30,91 | 31,81 | 7,10% | 12.916,00 |
| 06.02.2026 | 28,79 | 30,22 | 28,41 | 29,70 | 7,88% | 32.946,00 |
| 05.02.2026 | 28,02 | 28,19 | 27,53 | 27,53 | -2,01% | 800,00 |
| 04.02.2026 | 27,87 | 28,29 | 27,86 | 28,10 | -1,52% | - |
| 03.02.2026 | 29,24 | 29,35 | 28,53 | 28,53 | -4,10% | 49.086,00 |
| 02.02.2026 | 28,81 | 29,75 | 28,72 | 29,75 | 1,61% | 18.445,00 |
| 30.01.2026 | 29,15 | 29,47 | 29,09 | 29,28 | 2,92% | 9.145,00 |
| 29.01.2026 | 28,50 | 28,75 | 27,84 | 28,45 | 0,30% | 16.020,00 |
| 28.01.2026 | 27,87 | 28,41 | 27,79 | 28,37 | 3,16% | 23.402,00 |
| 27.01.2026 | 27,55 | 27,94 | 27,50 | 27,50 | -0,76% | 20.140,00 |
| 26.01.2026 | 28,09 | 28,09 | 27,67 | 27,71 | -1,34% | 2.703,00 |
| 23.01.2026 | 28,37 | 29,12 | 28,08 | 28,08 | -0,57% | 5.420,00 |
| 22.01.2026 | 28,24 | 28,58 | 28,11 | 28,24 | -0,41% | 15.610,00 |
| 21.01.2026 | 28,07 | 28,45 | 27,79 | 28,36 | 2,16% | 13.995,00 |
| 20.01.2026 | 27,90 | 27,96 | 27,66 | 27,76 | -0,63% | - |
| 19.01.2026 | 28,42 | 28,43 | 27,92 | 27,93 | -1,22% | 5.555,00 |
| 16.01.2026 | 28,22 | 28,40 | 28,21 | 28,28 | -1,46% | 1.655,00 |
| 15.01.2026 | 28,93 | 29,16 | 28,64 | 28,70 | -0,03% | - |
| 14.01.2026 | 28,98 | 29,18 | 28,47 | 28,71 | -1,51% | 140,00 |
| 13.01.2026 | 28,78 | 29,16 | 28,75 | 29,15 | -0,39% | 22.500,00 |
| 12.01.2026 | 29,09 | 29,26 | 28,83 | 29,26 | 0,33% | 8.600,00 |
| 09.01.2026 | 27,98 | 29,18 | 27,95 | 29,17 | 3,11% | 6.180,00 |
| 08.01.2026 | 27,75 | 28,29 | 27,75 | 28,29 | -1,69% | 7.466,00 |
| 07.01.2026 | 28,78 | 28,99 | 28,65 | 28,77 | -1,49% | 19.144,00 |
| 06.01.2026 | 29,60 | 29,61 | 29,19 | 29,21 | 5,41% | 1.260,00 |
| 05.01.2026 | 27,49 | 27,75 | 27,45 | 27,71 | 3,22% | 10.682,00 |
| 02.01.2026 | 26,76 | 27,05 | 26,58 | 26,84 | 0,15% | 1.380,00 |
| 30.12.2025 | 26,70 | 26,88 | 26,70 | 26,80 | 0,71% | - |