25,575€
0,20%
Echtzeit-Aktienkurs Mitsubishi Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 26,68 | 26,72 | 25,12 | 26,37 | -5,93% | 11.276,00 |
| 02.03.2026 | 28,23 | 28,25 | 27,81 | 28,03 | 3,78% | 10.262,00 |
| 27.02.2026 | 26,93 | 27,27 | 26,92 | 27,01 | 1,06% | 1.509,00 |
| 26.02.2026 | 26,57 | 26,82 | 26,42 | 26,73 | 2,34% | 6.948,00 |
| 25.02.2026 | 25,77 | 26,22 | 25,72 | 26,11 | -0,48% | - |
| 24.02.2026 | 26,20 | 26,38 | 25,72 | 26,24 | -3,90% | 17.363,00 |
| 23.02.2026 | 27,45 | 27,46 | 27,14 | 27,31 | -0,38% | 5.394,00 |
| 20.02.2026 | 27,11 | 27,52 | 26,90 | 27,41 | 2,37% | 2.410,00 |
| 19.02.2026 | 27,16 | 27,28 | 26,64 | 26,77 | -1,67% | 28.050,00 |
| 18.02.2026 | 27,09 | 27,52 | 27,08 | 27,23 | 3,43% | 33.364,00 |
| 17.02.2026 | 26,76 | 26,81 | 26,18 | 26,33 | -3,98% | 17.395,00 |
| 16.02.2026 | 27,41 | 27,58 | 27,25 | 27,42 | -2,29% | 1.815,00 |
| 13.02.2026 | 27,74 | 28,09 | 27,62 | 28,06 | 4,78% | 17.050,00 |
| 12.02.2026 | 27,57 | 27,83 | 26,78 | 26,78 | -5,84% | 20.140,00 |
| 11.02.2026 | 28,14 | 28,64 | 28,09 | 28,44 | 1,78% | 16.988,00 |
| 10.02.2026 | 27,60 | 28,06 | 27,59 | 27,94 | 2,64% | 43.564,00 |
| 09.02.2026 | 26,72 | 27,50 | 26,71 | 27,22 | 0,83% | 11.073,00 |
| 06.02.2026 | 26,06 | 27,25 | 25,79 | 27,00 | 7,74% | 20.584,00 |
| 05.02.2026 | 25,54 | 25,69 | 25,06 | 25,06 | -4,35% | 35.460,00 |
| 04.02.2026 | 25,74 | 26,32 | 25,60 | 26,20 | 5,33% | - |
| 03.02.2026 | 25,19 | 25,68 | 24,37 | 24,88 | -0,63% | 9.612,00 |
| 02.02.2026 | 24,56 | 25,10 | 24,40 | 25,03 | 1,74% | 22.962,00 |
| 30.01.2026 | 24,55 | 24,86 | 24,25 | 24,61 | -0,16% | 14.900,00 |
| 29.01.2026 | 24,54 | 24,80 | 24,22 | 24,65 | 1,16% | 14.070,00 |
| 28.01.2026 | 24,42 | 24,48 | 24,23 | 24,36 | -1,12% | - |
| 27.01.2026 | 24,79 | 24,87 | 24,63 | 24,64 | -0,66% | 22.500,00 |
| 26.01.2026 | 24,96 | 25,07 | 24,64 | 24,80 | 0,68% | 6.292,00 |
| 23.01.2026 | 24,67 | 24,91 | 24,54 | 24,64 | -3,39% | 6.648,00 |
| 22.01.2026 | 25,15 | 25,57 | 25,11 | 25,50 | -3,07% | 15.027,00 |
| 21.01.2026 | 25,85 | 26,32 | 25,81 | 26,31 | 2,70% | 9.673,00 |
| 20.01.2026 | 26,06 | 26,14 | 24,83 | 25,62 | -3,94% | 15.453,00 |
| 19.01.2026 | 26,66 | 26,67 | 26,31 | 26,67 | 5,15% | 18.554,00 |
| 16.01.2026 | 25,36 | 25,42 | 25,15 | 25,36 | -2,24% | 2.001,00 |
| 15.01.2026 | 25,87 | 26,20 | 25,78 | 25,94 | 2,58% | 9.848,00 |
| 14.01.2026 | 25,13 | 25,59 | 25,13 | 25,29 | 4,29% | 7.092,00 |
| 13.01.2026 | 24,15 | 24,43 | 24,12 | 24,25 | -1,03% | 14.184,00 |
| 12.01.2026 | 23,88 | 24,65 | 23,26 | 24,50 | 2,20% | 18.547,00 |
| 09.01.2026 | 23,31 | 24,02 | 23,03 | 23,97 | 1,80% | 8.072,00 |
| 08.01.2026 | 23,37 | 23,55 | 23,30 | 23,55 | 3,88% | 18.738,00 |
| 07.01.2026 | 22,92 | 22,92 | 22,65 | 22,67 | -1,46% | 27.954,00 |
| 06.01.2026 | 23,26 | 23,30 | 22,90 | 23,01 | -0,88% | 23.916,00 |
| 05.01.2026 | 22,52 | 23,29 | 22,52 | 23,21 | 11,29% | 30.033,00 |
| 02.01.2026 | 21,01 | 21,11 | 20,81 | 20,86 | -1,60% | 3.240,00 |
| 29.12.2025 | 21,13 | 21,20 | 20,96 | 21,20 | 0,21% | 15,00 |
| 23.12.2025 | 21,20 | 21,22 | 21,07 | 21,15 | 2,55% | - |
| 22.12.2025 | 21,00 | 21,12 | 20,63 | 20,63 | -3,42% | 323,00 |
| 19.12.2025 | 21,29 | 21,38 | 21,29 | 21,36 | 1,69% | - |
| 18.12.2025 | 20,82 | 21,14 | 20,81 | 21,00 | 0,12% | 200,00 |
| 17.12.2025 | 21,52 | 21,53 | 20,97 | 20,98 | -4,07% | 289,00 |
| 16.12.2025 | 21,91 | 22,17 | 21,85 | 21,87 | -2,29% | 175,00 |
| 15.12.2025 | 22,46 | 22,46 | 22,35 | 22,38 | -0,27% | - |
| 12.12.2025 | 22,72 | 22,74 | 22,44 | 22,44 | 0,02% | - |
| 11.12.2025 | 22,32 | 22,49 | 22,27 | 22,43 | -4,15% | - |
| 10.12.2025 | 23,39 | 23,45 | 23,38 | 23,41 | -0,62% | - |
| 09.12.2025 | 23,48 | 23,55 | 23,43 | 23,55 | 1,60% | 152,00 |
| 08.12.2025 | 23,21 | 23,24 | 23,02 | 23,18 | 2,02% | 355,00 |
| 05.12.2025 | 22,65 | 22,81 | 22,62 | 22,72 | 1,94% | 3.634,00 |
| 04.12.2025 | 22,28 | 22,38 | 22,14 | 22,29 | 4,37% | 2.260,00 |
| 03.12.2025 | 21,44 | 21,52 | 21,08 | 21,36 | -0,18% | - |
| 02.12.2025 | 21,34 | 21,42 | 21,32 | 21,39 | -0,64% | - |