21,050€
1,18%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 21,12 | 21,38 | 21,01 | 21,25 | 1,47% | 7.449,00 |
| 23.07.2026 | 20,92 | 21,15 | 20,81 | 20,95 | 2,07% | - |
| 22.07.2026 | 20,97 | 21,00 | 20,50 | 20,52 | -2,28% | 34.400,00 |
| 21.07.2026 | 20,82 | 21,02 | 20,69 | 21,00 | 3,09% | 21.970,00 |
| 20.07.2026 | 20,08 | 20,44 | 19,98 | 20,37 | 1,69% | - |
| 17.07.2026 | 19,86 | 20,09 | 19,56 | 20,03 | -1,31% | 1.100,00 |
| 16.07.2026 | 20,65 | 20,68 | 20,15 | 20,30 | -1,09% | - |
| 15.07.2026 | 20,58 | 20,85 | 20,36 | 20,52 | -2,30% | - |
| 14.07.2026 | 20,43 | 21,51 | 20,24 | 21,00 | 2,50% | 39.090,00 |
| 13.07.2026 | 20,29 | 20,57 | 20,10 | 20,49 | -3,33% | - |
| 10.07.2026 | 20,73 | 21,19 | 20,49 | 21,19 | 2,78% | - |
| 09.07.2026 | 20,62 | 20,86 | 20,43 | 20,62 | -1,32% | - |
| 08.07.2026 | 20,71 | 20,93 | 20,04 | 20,90 | -4,08% | 30.000,00 |
| 07.07.2026 | 21,64 | 21,79 | 21,28 | 21,78 | -2,19% | - |
| 06.07.2026 | 22,02 | 22,42 | 21,97 | 22,27 | 8,55% | 2.960,00 |
| 03.07.2026 | 20,56 | 20,60 | 20,45 | 20,52 | 1,23% | - |
| 02.07.2026 | 20,52 | 20,77 | 20,08 | 20,27 | 1,54% | 9.720,00 |
| 01.07.2026 | 20,21 | 20,36 | 19,96 | 19,96 | 0,76% | - |
| 30.06.2026 | 19,88 | 19,94 | 19,68 | 19,81 | -0,06% | - |
| 29.06.2026 | 19,77 | 20,22 | 19,35 | 19,82 | 0,87% | 17.150,00 |
| 26.06.2026 | 19,36 | 19,83 | 19,08 | 19,65 | 0,64% | 3.810,00 |
| 25.06.2026 | 19,75 | 19,76 | 19,40 | 19,52 | -4,51% | 12.082,00 |
| 24.06.2026 | 20,44 | 20,54 | 20,29 | 20,45 | 1,07% | 2.344,00 |
| 23.06.2026 | 20,27 | 20,34 | 19,89 | 20,23 | -4,54% | 9.018,00 |
| 22.06.2026 | 21,09 | 21,50 | 20,99 | 21,19 | 0,21% | 4.314,00 |
| 19.06.2026 | 21,10 | 21,36 | 21,08 | 21,15 | -3,36% | 1.700,00 |
| 18.06.2026 | 21,50 | 22,01 | 21,35 | 21,88 | 3,95% | 220,00 |
| 17.06.2026 | 20,66 | 21,12 | 20,63 | 21,05 | 2,56% | 13.756,00 |
| 16.06.2026 | 20,46 | 20,71 | 20,40 | 20,52 | 4,16% | - |
| 15.06.2026 | 19,74 | 19,85 | 19,63 | 19,70 | 3,37% | 12.722,00 |
| 12.06.2026 | 19,13 | 19,23 | 18,76 | 19,06 | -2,23% | 5.860,00 |
| 11.06.2026 | 18,83 | 19,50 | 18,76 | 19,49 | 3,03% | 9.957,00 |
| 10.06.2026 | 19,22 | 19,37 | 18,46 | 18,92 | -1,30% | 183.000,00 |
| 09.06.2026 | 19,61 | 19,69 | 18,90 | 19,17 | -5,57% | 148.783,00 |
| 08.06.2026 | 19,86 | 20,65 | 19,70 | 20,30 | 0,45% | 15.000,00 |
| 05.06.2026 | 20,51 | 20,81 | 20,21 | 20,21 | 0,28% | 7.440,00 |
| 04.06.2026 | 20,02 | 20,43 | 19,89 | 20,15 | 4,31% | 14.154,00 |
| 03.06.2026 | 19,29 | 19,65 | 19,20 | 19,32 | 1,60% | 8.824,00 |
| 02.06.2026 | 18,84 | 19,12 | 18,76 | 19,02 | -2,89% | 17.145,00 |
| 01.06.2026 | 19,54 | 19,71 | 19,31 | 19,58 | -4,26% | 22.400,00 |
| 29.05.2026 | 20,54 | 20,70 | 20,35 | 20,45 | 0,79% | 22.161,00 |
| 28.05.2026 | 20,63 | 20,74 | 20,05 | 20,29 | -4,20% | 21.843,00 |
| 27.05.2026 | 21,02 | 21,35 | 20,96 | 21,18 | -0,59% | 4.448,00 |
| 26.05.2026 | 21,39 | 21,66 | 21,06 | 21,31 | 0,87% | 13.504,00 |
| 25.05.2026 | 21,05 | 21,25 | 20,53 | 21,13 | -0,87% | - |
| 22.05.2026 | 21,53 | 21,69 | 21,30 | 21,31 | -2,66% | 10.740,00 |
| 21.05.2026 | 21,35 | 22,37 | 21,22 | 21,89 | -2,25% | 75.897,00 |
| 20.05.2026 | 21,87 | 22,40 | 21,72 | 22,40 | -0,74% | 26.662,00 |
| 19.05.2026 | 22,24 | 22,57 | 22,23 | 22,57 | 1,17% | 7.182,00 |
| 18.05.2026 | 22,23 | 22,39 | 22,06 | 22,30 | 0,71% | 24.600,00 |
| 15.05.2026 | 21,92 | 22,34 | 21,85 | 22,15 | -2,98% | 1.879,00 |
| 14.05.2026 | 22,27 | 23,05 | 22,21 | 22,83 | -5,34% | 25.840,00 |
| 13.05.2026 | 23,79 | 24,40 | 23,59 | 24,11 | 3,56% | 3.490,00 |
| 12.05.2026 | 22,53 | 24,01 | 22,53 | 23,28 | -3,29% | 15.342,00 |
| 11.05.2026 | 23,68 | 24,09 | 23,51 | 24,08 | -2,82% | 5.499,00 |
| 08.05.2026 | 24,42 | 25,06 | 24,02 | 24,77 | -0,73% | 12.795,00 |
| 07.05.2026 | 24,81 | 25,50 | 24,24 | 24,96 | -3,29% | 26.654,00 |
| 06.05.2026 | 25,28 | 26,08 | 25,25 | 25,81 | 2,65% | 56.130,00 |
| 05.05.2026 | 25,13 | 25,23 | 24,82 | 25,14 | 0,45% | 10.790,00 |
| 04.05.2026 | 25,14 | 25,71 | 25,02 | 25,03 | -2,15% | 37.600,00 |
| 30.04.2026 | 24,47 | 25,60 | 24,38 | 25,58 | -0,05% | - |
| 29.04.2026 | 25,51 | 25,90 | 25,38 | 25,59 | 0,60% | 11.745,00 |
| 28.04.2026 | 25,59 | 26,07 | 25,25 | 25,44 | 2,01% | 16.400,00 |
| 27.04.2026 | 25,13 | 25,22 | 24,80 | 24,93 | -1,45% | - |
| 24.04.2026 | 25,53 | 25,63 | 25,16 | 25,30 | -0,29% | 15.161,00 |
| 23.04.2026 | 25,48 | 25,65 | 25,15 | 25,37 | 1,91% | 3.078,00 |
| 22.04.2026 | 24,22 | 24,95 | 23,97 | 24,90 | 3,98% | 5.824,00 |
| 21.04.2026 | 24,18 | 24,41 | 23,88 | 23,95 | -1,98% | 13.321,00 |
| 20.04.2026 | 24,16 | 24,44 | 24,12 | 24,43 | 1,62% | 20.228,00 |
| 17.04.2026 | 23,41 | 24,29 | 23,25 | 24,04 | -1,58% | 12.960,00 |
| 16.04.2026 | 24,49 | 24,66 | 24,36 | 24,43 | -1,05% | 10.973,00 |
| 15.04.2026 | 24,44 | 24,74 | 24,26 | 24,68 | -4,42% | 24.580,00 |
| 14.04.2026 | 25,43 | 25,89 | 25,25 | 25,83 | 0,62% | 9.904,00 |
| 13.04.2026 | 25,48 | 25,67 | 25,21 | 25,67 | 0,65% | 11.000,00 |
| 10.04.2026 | 25,50 | 25,72 | 25,36 | 25,50 | -2,30% | 8.057,00 |
| 09.04.2026 | 25,79 | 26,90 | 25,52 | 26,10 | -1,02% | 7.445,00 |
| 08.04.2026 | 26,10 | 26,60 | 26,05 | 26,37 | 2,51% | 7.030,00 |
| 07.04.2026 | 25,98 | 26,14 | 25,50 | 25,73 | -1,32% | 1.430,00 |
| 02.04.2026 | 25,66 | 26,08 | 25,28 | 26,07 | 2,90% | 48.297,00 |
| 01.04.2026 | 24,83 | 26,00 | 24,82 | 25,34 | 6,79% | 14.456,00 |
| 31.03.2026 | 23,36 | 24,06 | 23,05 | 23,73 | -0,91% | 45.516,00 |
| 30.03.2026 | 23,81 | 24,39 | 23,65 | 23,94 | 0,57% | 54.308,00 |
| 27.03.2026 | 24,65 | 24,76 | 23,81 | 23,81 | -1,77% | 800,00 |
| 26.03.2026 | 24,50 | 24,52 | 23,94 | 24,24 | -1,74% | 10.201,00 |
| 25.03.2026 | 24,66 | 25,05 | 24,63 | 24,67 | 0,15% | - |
| 24.03.2026 | 24,50 | 24,71 | 23,62 | 24,63 | -3,66% | - |
| 23.03.2026 | 24,47 | 26,06 | 24,17 | 25,56 | 0,77% | 37.000,00 |
| 20.03.2026 | 26,19 | 26,37 | 25,37 | 25,37 | -3,03% | 4.631,00 |
| 19.03.2026 | 26,54 | 26,54 | 25,99 | 26,16 | -1,83% | 2.184,00 |
| 18.03.2026 | 27,09 | 27,20 | 26,59 | 26,65 | -0,74% | 28.300,00 |
| 17.03.2026 | 26,63 | 26,99 | 26,35 | 26,85 | 1,79% | 4.125,00 |
| 16.03.2026 | 26,31 | 26,73 | 26,12 | 26,38 | 0,74% | 8.450,00 |
| 13.03.2026 | 25,80 | 26,95 | 25,59 | 26,18 | 1,98% | - |
| 12.03.2026 | 26,06 | 26,90 | 25,67 | 25,67 | 2,80% | 21.000,00 |
| 11.03.2026 | 25,26 | 25,26 | 24,81 | 24,97 | -3,22% | - |
| 10.03.2026 | 25,40 | 26,35 | 25,31 | 25,80 | 0,69% | 1.500,00 |
| 09.03.2026 | 24,91 | 26,03 | 24,55 | 25,63 | 0,58% | 22.553,00 |
| 06.03.2026 | 26,15 | 26,44 | 25,44 | 25,48 | -1,53% | 16.980,00 |
| 05.03.2026 | 26,16 | 26,40 | 25,88 | 25,88 | -3,16% | 2.574,00 |
| 04.03.2026 | 25,45 | 26,93 | 25,28 | 26,72 | 1,35% | 23.467,00 |