32,075€
0,08%
Echtzeit-Aktienkurs Hitachi Ltd.
Bid:
Ask:
Aktienkurse zur Hitachi Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 31,63 | 32,08 | 31,35 | 31,85 | -1,92% | - |
| 14.10.2026 | 32,85 | 32,93 | 32,30 | 32,48 | -0,69% | - |
| 13.10.2026 | 32,45 | 32,78 | 32,03 | 32,70 | 0,93% | 7.070,00 |
| 12.10.2026 | 32,48 | 32,65 | 31,40 | 32,40 | -0,92% | 10.060,00 |
| 09.10.2026 | 32,03 | 32,70 | 31,55 | 32,70 | 2,91% | - |
| 08.10.2026 | 31,78 | 32,05 | 31,33 | 31,78 | 0,39% | - |
| 07.10.2026 | 31,93 | 32,05 | 31,58 | 31,65 | -1,09% | - |
| 06.10.2026 | 31,95 | 32,00 | 31,55 | 32,00 | -0,16% | - |
| 05.10.2026 | 31,95 | 32,08 | 31,68 | 32,05 | 1,50% | 1.760,00 |
| 02.10.2026 | 31,20 | 31,60 | 30,63 | 31,58 | 1,53% | - |
| 01.10.2026 | 30,60 | 31,25 | 30,33 | 31,10 | 0,89% | - |
| 30.09.2026 | 30,95 | 31,10 | 30,75 | 30,83 | 0,41% | - |
| 29.09.2026 | 30,48 | 30,78 | 30,38 | 30,70 | -2,00% | - |
| 28.09.2026 | 30,73 | 31,33 | 30,68 | 31,33 | 0,97% | 1.023,00 |
| 25.09.2026 | 30,88 | 31,10 | 30,78 | 31,03 | 1,55% | - |
| 24.09.2026 | 30,80 | 30,80 | 30,33 | 30,55 | -1,29% | - |
| 23.09.2026 | 31,55 | 31,70 | 30,63 | 30,95 | -1,28% | 4.000,00 |
| 22.09.2026 | 31,28 | 31,75 | 30,93 | 31,35 | 0,80% | - |
| 21.09.2026 | 31,05 | 31,10 | 30,70 | 31,10 | 2,39% | 1.736,00 |
| 18.09.2026 | 30,50 | 30,85 | 30,28 | 30,38 | -0,82% | - |
| 17.09.2026 | 30,45 | 30,90 | 30,45 | 30,63 | 1,49% | 320,00 |
| 16.09.2026 | 29,85 | 30,68 | 29,80 | 30,18 | 2,72% | - |
| 15.09.2026 | 29,40 | 29,48 | 29,00 | 29,38 | -1,34% | - |
| 14.09.2026 | 29,90 | 30,03 | 29,28 | 29,78 | 0,85% | 8.100,00 |
| 11.09.2026 | 29,03 | 29,53 | 28,95 | 29,53 | 4,14% | 10.450,00 |
| 10.09.2026 | 28,90 | 29,10 | 28,33 | 28,35 | -1,48% | - |
| 09.09.2026 | 29,20 | 29,25 | 28,70 | 28,78 | -0,52% | - |
| 08.09.2026 | 29,25 | 29,30 | 28,80 | 28,93 | -3,66% | - |
| 07.09.2026 | 29,60 | 30,08 | 29,53 | 30,03 | 0,33% | - |
| 04.09.2026 | 29,58 | 29,98 | 29,58 | 29,93 | 1,27% | - |
| 03.09.2026 | 29,15 | 29,83 | 29,13 | 29,55 | 1,81% | 4.602,00 |
| 02.09.2026 | 28,93 | 29,15 | 28,63 | 29,03 | -0,17% | - |
| 01.09.2026 | 30,00 | 30,05 | 28,98 | 29,08 | 0,09% | - |
| 31.08.2026 | 29,55 | 29,55 | 29,03 | 29,05 | -1,86% | - |
| 28.08.2026 | 29,98 | 30,05 | 29,58 | 29,60 | 0,68% | 4.661,00 |
| 27.08.2026 | 29,40 | 29,45 | 29,05 | 29,40 | 3,07% | - |
| 26.08.2026 | 28,93 | 28,98 | 28,40 | 28,53 | -2,31% | 5.950,00 |
| 25.08.2026 | 28,30 | 29,38 | 28,28 | 29,20 | 4,10% | 7.266,00 |
| 24.08.2026 | 28,43 | 28,48 | 27,98 | 28,05 | 0,90% | 15.648,00 |
| 21.08.2026 | 28,05 | 28,05 | 27,75 | 27,80 | -0,80% | 1.036,00 |
| 20.08.2026 | 28,38 | 28,53 | 27,88 | 28,03 | -2,18% | 11.700,00 |
| 19.08.2026 | 28,40 | 29,08 | 28,05 | 28,65 | -2,30% | 6.061,00 |
| 18.08.2026 | 29,88 | 29,93 | 29,33 | 29,33 | -2,66% | - |
| 17.08.2026 | 30,33 | 30,45 | 30,05 | 30,13 | -4,44% | 5.422,00 |
| 14.08.2026 | 31,35 | 31,73 | 31,15 | 31,53 | 0,80% | 3.514,00 |
| 13.08.2026 | 31,05 | 31,30 | 30,98 | 31,28 | 0,40% | - |
| 12.08.2026 | 31,00 | 31,65 | 30,65 | 31,15 | -0,88% | 4.330,00 |
| 11.08.2026 | 30,43 | 31,60 | 30,43 | 31,43 | 3,37% | 800,00 |
| 10.08.2026 | 30,90 | 31,63 | 30,40 | 30,40 | -1,70% | 6.077,00 |
| 07.08.2026 | 30,58 | 31,00 | 30,55 | 30,93 | 2,74% | 3.032,00 |
| 06.08.2026 | 30,30 | 30,75 | 30,03 | 30,10 | 1,60% | - |
| 05.08.2026 | 30,18 | 30,23 | 29,43 | 29,63 | -2,87% | 9.962,00 |
| 04.08.2026 | 29,83 | 30,63 | 29,40 | 30,50 | 3,74% | - |
| 03.08.2026 | 29,53 | 29,58 | 28,58 | 29,40 | 3,80% | 1.660,00 |
| 31.07.2026 | 28,65 | 30,73 | 27,85 | 28,33 | 0,27% | 290,00 |
| 30.07.2026 | 28,00 | 28,43 | 27,10 | 28,25 | 2,54% | 6.200,00 |
| 29.07.2026 | 26,63 | 27,55 | 26,55 | 27,55 | 5,96% | 40.000,00 |
| 28.07.2026 | 26,13 | 26,43 | 25,80 | 26,00 | -2,16% | 23.500,00 |
| 27.07.2026 | 26,80 | 27,05 | 26,08 | 26,58 | 2,61% | 9.408,00 |
| 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 |