21,720€
-1,27%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,75 | 21,76 | 21,64 | 21,74 | -1,87% | - |
| 24.09.2026 | 21,92 | 22,15 | 21,73 | 22,15 | -0,07% | 2.385,00 |
| 23.09.2026 | 22,14 | 22,18 | 21,76 | 22,17 | 1,36% | 21.500,00 |
| 22.09.2026 | 21,72 | 22,05 | 21,63 | 21,87 | 0,77% | 2.250,00 |
| 21.09.2026 | 21,72 | 21,94 | 21,56 | 21,70 | 0,17% | 375,00 |
| 18.09.2026 | 21,55 | 21,74 | 21,41 | 21,66 | -1,54% | 16.836,00 |
| 17.09.2026 | 21,69 | 22,06 | 21,63 | 22,00 | 3,91% | - |
| 16.09.2026 | 20,77 | 21,40 | 20,77 | 21,18 | 1,73% | - |
| 15.09.2026 | 20,96 | 20,97 | 20,46 | 20,82 | -1,98% | 2.145,00 |
| 14.09.2026 | 20,94 | 21,25 | 20,83 | 21,24 | 0,63% | - |
| 11.09.2026 | 20,67 | 21,17 | 20,62 | 21,10 | 2,92% | 27,00 |
| 10.09.2026 | 20,70 | 20,97 | 20,51 | 20,51 | -3,76% | - |
| 09.09.2026 | 21,43 | 21,68 | 21,07 | 21,31 | 0,77% | 14.609,00 |
| 08.09.2026 | 20,87 | 21,15 | 20,73 | 21,15 | -1,72% | - |
| 07.09.2026 | 21,19 | 21,52 | 21,02 | 21,52 | 2,94% | 1.262,00 |
| 04.09.2026 | 20,64 | 21,07 | 20,54 | 20,90 | -1,23% | 16.500,00 |
| 03.09.2026 | 20,83 | 21,25 | 20,70 | 21,16 | 3,67% | - |
| 02.09.2026 | 20,13 | 20,49 | 19,90 | 20,41 | -1,69% | 15.900,00 |
| 01.09.2026 | 20,87 | 21,00 | 20,18 | 20,76 | -0,47% | 11.600,00 |
| 31.08.2026 | 21,00 | 21,13 | 20,84 | 20,86 | -3,52% | 3.804,00 |
| 28.08.2026 | 21,70 | 21,92 | 21,58 | 21,62 | 0,21% | 3.645,00 |
| 27.08.2026 | 21,46 | 21,78 | 21,16 | 21,57 | 0,86% | 1.725,00 |
| 26.08.2026 | 21,30 | 21,64 | 21,11 | 21,39 | -0,15% | - |
| 25.08.2026 | 21,33 | 21,50 | 21,21 | 21,42 | 0,32% | - |
| 24.08.2026 | 21,38 | 21,54 | 21,27 | 21,36 | 0,36% | 28.038,00 |
| 21.08.2026 | 21,18 | 21,54 | 21,13 | 21,28 | -1,49% | 25.500,00 |
| 20.08.2026 | 21,95 | 22,11 | 21,51 | 21,60 | -3,63% | 2.300,00 |
| 19.08.2026 | 22,10 | 22,64 | 22,09 | 22,41 | -4,57% | 38.988,00 |
| 18.08.2026 | 23,68 | 23,81 | 23,29 | 23,49 | -0,90% | - |
| 17.08.2026 | 23,50 | 23,96 | 23,40 | 23,70 | 2,02% | 11.600,00 |
| 14.08.2026 | 23,15 | 23,50 | 23,08 | 23,23 | -0,02% | 7.020,00 |
| 13.08.2026 | 23,27 | 23,47 | 22,77 | 23,24 | 0,66% | 11.290,00 |
| 12.08.2026 | 22,08 | 23,23 | 21,88 | 23,08 | 4,35% | - |
| 11.08.2026 | 22,09 | 22,72 | 22,01 | 22,12 | 2,24% | 25.100,00 |
| 10.08.2026 | 21,89 | 22,37 | 21,63 | 21,64 | -3,07% | - |
| 07.08.2026 | 22,02 | 22,42 | 22,02 | 22,32 | 1,36% | 9.000,00 |
| 06.08.2026 | 21,94 | 22,07 | 21,74 | 22,02 | 0,00% | - |
| 05.08.2026 | 21,83 | 22,54 | 21,80 | 22,02 | -2,87% | 1.320,00 |
| 04.08.2026 | 22,78 | 22,90 | 22,05 | 22,67 | 7,19% | 21.951,00 |
| 03.08.2026 | 20,99 | 21,45 | 20,76 | 21,15 | -0,46% | - |
| 31.07.2026 | 20,55 | 21,35 | 20,15 | 21,25 | 2,10% | - |
| 30.07.2026 | 20,06 | 20,87 | 19,91 | 20,81 | 3,63% | - |
| 29.07.2026 | 20,15 | 20,80 | 19,98 | 20,08 | -0,61% | 10.800,00 |
| 28.07.2026 | 20,41 | 20,66 | 20,21 | 20,21 | -3,53% | - |
| 27.07.2026 | 20,92 | 21,21 | 20,61 | 20,95 | -1,44% | 17.054,00 |
| 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 |