25,250€
-2,88%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,19 | 25,20 | 25,08 | 25,08 | -3,56% | 200,00 |
| 06.11.2025 | 25,97 | 26,08 | 25,26 | 26,00 | 2,67% | 38,00 |
| 05.11.2025 | 25,25 | 25,57 | 25,18 | 25,33 | -2,95% | 600,00 |
| 04.11.2025 | 25,88 | 26,10 | 25,88 | 26,10 | -0,97% | 1.075,00 |
| 03.11.2025 | 26,09 | 26,38 | 26,08 | 26,35 | 0,71% | 1.900,00 |
| 31.10.2025 | 26,05 | 26,23 | 26,05 | 26,17 | 1,81% | 1.391,00 |
| 30.10.2025 | 25,45 | 25,80 | 25,40 | 25,70 | 3,01% | 780,00 |
| 29.10.2025 | 24,96 | 25,23 | 24,93 | 24,95 | -0,54% | 2.300,00 |
| 28.10.2025 | 24,97 | 25,40 | 24,93 | 25,09 | -1,55% | 2.100,00 |
| 27.10.2025 | 25,25 | 25,48 | 25,19 | 25,48 | 1,47% | 3.115,00 |
| 24.10.2025 | 24,93 | 25,17 | 24,87 | 25,11 | -1,28% | 262,00 |
| 23.10.2025 | 24,95 | 25,44 | 24,88 | 25,44 | 4,24% | 2.301,00 |
| 22.10.2025 | 24,67 | 24,87 | 24,14 | 24,40 | -0,61% | 1.121,00 |
| 21.10.2025 | 24,55 | 24,74 | 24,13 | 24,55 | -3,14% | 1.044,00 |
| 20.10.2025 | 24,90 | 25,54 | 24,89 | 25,35 | 2,60% | 819,00 |
| 17.10.2025 | 24,35 | 24,77 | 24,12 | 24,70 | 1,62% | 2.210,00 |
| 16.10.2025 | 24,16 | 24,31 | 23,87 | 24,31 | 2,27% | 160,00 |
| 15.10.2025 | 23,44 | 23,77 | 23,33 | 23,77 | 5,53% | 1.838,00 |
| 14.10.2025 | 22,57 | 22,67 | 22,35 | 22,53 | -1,53% | 15,00 |
| 13.10.2025 | 22,89 | 23,07 | 22,57 | 22,88 | 1,92% | 1.600,00 |
| 10.10.2025 | 22,95 | 22,95 | 21,87 | 22,45 | -4,69% | 3.375,00 |
| 09.10.2025 | 23,59 | 24,60 | 23,40 | 23,55 | -2,46% | 1.210,00 |
| 08.10.2025 | 23,92 | 24,38 | 23,73 | 24,15 | 3,37% | 1.025,00 |
| 07.10.2025 | 23,12 | 23,40 | 23,09 | 23,36 | -0,18% | 700,00 |
| 06.10.2025 | 23,43 | 23,52 | 23,27 | 23,40 | 9,26% | 900,00 |
| 03.10.2025 | 21,48 | 21,49 | 21,36 | 21,42 | 0,43% | - |
| 02.10.2025 | 21,40 | 21,41 | 21,31 | 21,33 | -1,75% | 620,00 |
| 01.10.2025 | 21,52 | 21,83 | 21,39 | 21,71 | -1,22% | 25,00 |
| 30.09.2025 | 22,31 | 22,35 | 21,81 | 21,97 | -2,57% | 81,00 |
| 29.09.2025 | 22,51 | 22,82 | 22,41 | 22,55 | 1,70% | 50,00 |
| 26.09.2025 | 22,05 | 22,18 | 21,96 | 22,18 | 0,82% | 650,00 |
| 25.09.2025 | 22,02 | 22,03 | 21,95 | 22,00 | -0,83% | - |
| 24.09.2025 | 22,11 | 22,29 | 22,09 | 22,18 | 4,84% | - |
| 23.09.2025 | 21,37 | 21,37 | 21,16 | 21,16 | -0,81% | - |
| 22.09.2025 | 21,20 | 21,33 | 21,15 | 21,33 | 0,11% | 1.000,00 |
| 19.09.2025 | 21,09 | 21,38 | 21,08 | 21,31 | -0,05% | 1.260,00 |
| 18.09.2025 | 21,28 | 21,41 | 21,18 | 21,32 | 0,01% | 1.000,00 |
| 17.09.2025 | 21,37 | 21,40 | 21,25 | 21,31 | -2,39% | - |
| 16.09.2025 | 21,95 | 22,02 | 21,83 | 21,84 | -0,98% | - |
| 15.09.2025 | 22,07 | 22,11 | 22,05 | 22,05 | 0,00% | - |
| 12.09.2025 | 22,21 | 22,22 | 21,95 | 22,05 | -1,00% | 374,00 |
| 11.09.2025 | 21,93 | 22,31 | 21,93 | 22,27 | 3,19% | - |
| 10.09.2025 | 21,65 | 21,70 | 21,56 | 21,59 | 0,50% | - |
| 09.09.2025 | 21,65 | 21,66 | 21,47 | 21,48 | -0,01% | 320,00 |
| 08.09.2025 | 21,47 | 21,49 | 21,44 | 21,48 | 3,13% | - |
| 05.09.2025 | 20,83 | 20,92 | 20,70 | 20,83 | 0,92% | 776,00 |
| 04.09.2025 | 20,50 | 20,64 | 20,47 | 20,64 | 0,53% | - |
| 03.09.2025 | 20,23 | 20,66 | 20,21 | 20,53 | -3,84% | 2.088,00 |
| 02.09.2025 | 21,42 | 21,44 | 21,19 | 21,35 | -2,22% | 1.200,00 |
| 01.09.2025 | 21,70 | 21,88 | 21,69 | 21,84 | 1,66% | - |
| 29.08.2025 | 21,92 | 21,97 | 21,42 | 21,48 | -3,33% | 250,00 |
| 28.08.2025 | 22,20 | 22,32 | 22,12 | 22,22 | 1,21% | 39,00 |
| 27.08.2025 | 21,88 | 21,95 | 21,80 | 21,95 | -0,52% | 90,00 |
| 26.08.2025 | 21,96 | 22,07 | 21,81 | 22,07 | 0,29% | 1.723,00 |
| 25.08.2025 | 22,13 | 22,19 | 21,94 | 22,01 | -2,00% | 369,00 |
| 22.08.2025 | 22,19 | 22,58 | 22,18 | 22,46 | 0,91% | - |
| 21.08.2025 | 22,14 | 22,26 | 22,02 | 22,25 | 0,31% | 200,00 |
| 20.08.2025 | 22,38 | 22,46 | 22,08 | 22,18 | -2,08% | 1.696,00 |
| 19.08.2025 | 22,72 | 22,86 | 22,60 | 22,66 | -1,56% | - |
| 18.08.2025 | 22,86 | 23,05 | 22,78 | 23,01 | 1,18% | 298,00 |
| 15.08.2025 | 22,73 | 22,84 | 22,68 | 22,75 | -0,09% | 692,00 |
| 14.08.2025 | 22,64 | 22,77 | 22,55 | 22,77 | -4,33% | 632,00 |
| 13.08.2025 | 23,78 | 24,10 | 23,68 | 23,80 | 2,23% | 1.185,00 |
| 12.08.2025 | 22,98 | 23,52 | 22,90 | 23,28 | 3,13% | - |
| 11.08.2025 | 22,49 | 22,69 | 22,49 | 22,57 | -0,34% | 523,00 |
| 08.08.2025 | 22,48 | 22,80 | 22,48 | 22,65 | 0,97% | 5.450,00 |
| 07.08.2025 | 22,66 | 22,90 | 22,36 | 22,43 | -2,24% | 60,00 |
| 06.08.2025 | 22,83 | 23,00 | 22,79 | 22,94 | 3,71% | 1.727,00 |
| 05.08.2025 | 21,84 | 22,25 | 21,84 | 22,12 | 4,88% | 3.849,00 |
| 04.08.2025 | 20,72 | 21,22 | 20,71 | 21,09 | -1,90% | 2.561,00 |
| 01.08.2025 | 21,02 | 21,51 | 20,51 | 21,50 | 2,51% | 270,00 |
| 31.07.2025 | 21,28 | 21,33 | 20,88 | 20,98 | -0,70% | - |
| 30.07.2025 | 21,10 | 21,24 | 21,09 | 21,12 | 4,50% | 1.742,00 |
| 29.07.2025 | 20,16 | 20,32 | 20,03 | 20,21 | -0,73% | 11.836,00 |
| 28.07.2025 | 20,38 | 20,41 | 20,26 | 20,36 | -1,06% | 430,00 |
| 25.07.2025 | 20,71 | 20,72 | 20,49 | 20,58 | -0,14% | 800,00 |
| 24.07.2025 | 20,87 | 20,95 | 20,61 | 20,61 | 2,66% | 4.826,00 |
| 23.07.2025 | 19,68 | 20,27 | 19,62 | 20,08 | 1,93% | 400,00 |
| 22.07.2025 | 19,64 | 19,83 | 19,58 | 19,69 | 5,96% | 2.000,00 |
| 21.07.2025 | 18,58 | 18,68 | 18,54 | 18,59 | 0,58% | - |
| 18.07.2025 | 18,58 | 18,59 | 18,43 | 18,48 | -1,33% | 20,00 |
| 17.07.2025 | 18,73 | 18,96 | 18,56 | 18,73 | -2,52% | 2.700,00 |
| 16.07.2025 | 19,07 | 19,24 | 18,98 | 19,21 | 0,79% | 526,00 |
| 15.07.2025 | 19,05 | 19,14 | 19,00 | 19,06 | -0,90% | - |
| 14.07.2025 | 19,51 | 19,54 | 19,11 | 19,24 | 4,60% | 5,00 |
| 11.07.2025 | 18,50 | 18,52 | 18,30 | 18,39 | -2,88% | 55,00 |
| 10.07.2025 | 18,95 | 19,01 | 18,85 | 18,94 | -1,30% | 1.909,00 |
| 09.07.2025 | 19,14 | 19,29 | 18,97 | 19,19 | -2,56% | 2.131,00 |
| 08.07.2025 | 19,73 | 19,96 | 19,61 | 19,69 | -2,12% | 100,00 |
| 07.07.2025 | 19,94 | 20,23 | 19,80 | 20,12 | 0,83% | 1.176,00 |
| 04.07.2025 | 20,00 | 20,05 | 19,86 | 19,95 | -3,32% | 853,00 |
| 03.07.2025 | 20,45 | 20,64 | 20,41 | 20,63 | -0,53% | 60,00 |
| 02.07.2025 | 20,78 | 20,80 | 20,68 | 20,74 | -2,65% | 20,00 |
| 01.07.2025 | 21,48 | 21,69 | 21,31 | 21,31 | 0,08% | 40,00 |
| 30.06.2025 | 21,29 | 21,44 | 21,18 | 21,29 | -2,22% | 1.420,00 |
| 27.06.2025 | 21,52 | 21,87 | 21,41 | 21,77 | 3,02% | 1.047,00 |
| 26.06.2025 | 20,81 | 21,21 | 20,81 | 21,14 | 4,47% | 2.000,00 |
| 25.06.2025 | 20,38 | 20,43 | 20,09 | 20,23 | -1,39% | 12.384,00 |
| 24.06.2025 | 20,59 | 20,59 | 20,39 | 20,52 | -0,17% | 1.488,00 |
| 23.06.2025 | 20,43 | 20,56 | 20,30 | 20,55 | 0,54% | 1.114,00 |