30,180€
-0,03%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 30,44 | 30,46 | 30,18 | 30,18 | -0,95% | - |
| 13.02.2026 | 30,73 | 30,83 | 30,44 | 30,47 | -3,61% | - |
| 12.02.2026 | 31,93 | 32,11 | 31,61 | 31,61 | -1,92% | - |
| 11.02.2026 | 31,89 | 32,39 | 31,86 | 32,23 | 1,38% | - |
| 10.02.2026 | 31,38 | 31,84 | 31,38 | 31,79 | 0,38% | - |
| 09.02.2026 | 31,01 | 31,75 | 30,99 | 31,67 | 2,79% | 2.080,00 |
| 06.02.2026 | 29,65 | 33,25 | 29,57 | 30,81 | 7,24% | 3.462,00 |
| 05.02.2026 | 29,03 | 29,13 | 28,73 | 28,73 | -2,05% | - |
| 04.02.2026 | 29,10 | 29,72 | 29,10 | 29,33 | 7,04% | 29.400,00 |
| 03.02.2026 | 26,77 | 27,84 | 26,12 | 27,40 | 3,69% | - |
| 02.02.2026 | 26,23 | 26,43 | 26,11 | 26,43 | 0,04% | - |
| 30.01.2026 | 26,29 | 26,51 | 26,19 | 26,42 | 0,97% | - |
| 29.01.2026 | 26,29 | 26,30 | 26,03 | 26,16 | -0,95% | - |
| 28.01.2026 | 26,28 | 26,52 | 26,18 | 26,41 | -0,68% | - |
| 27.01.2026 | 26,61 | 26,72 | 26,55 | 26,59 | 0,09% | - |
| 26.01.2026 | 26,68 | 26,73 | 26,54 | 26,57 | -0,54% | - |
| 23.01.2026 | 26,64 | 26,95 | 26,64 | 26,71 | -0,45% | - |
| 22.01.2026 | 26,85 | 27,02 | 26,83 | 26,83 | -0,22% | 13.600,00 |
| 21.01.2026 | 26,76 | 27,00 | 26,76 | 26,89 | 0,35% | - |
| 20.01.2026 | 26,87 | 26,92 | 26,59 | 26,80 | -4,03% | - |
| 19.01.2026 | 27,77 | 27,92 | 27,64 | 27,92 | 0,14% | - |
| 16.01.2026 | 27,77 | 27,89 | 27,72 | 27,88 | 1,18% | - |
| 15.01.2026 | 27,59 | 27,78 | 27,54 | 27,56 | -0,93% | - |
| 14.01.2026 | 27,72 | 28,14 | 27,71 | 27,82 | 1,76% | 2.100,00 |
| 13.01.2026 | 27,28 | 27,61 | 27,17 | 27,34 | 2,96% | - |
| 12.01.2026 | 26,66 | 26,66 | 26,43 | 26,55 | -0,56% | - |
| 09.01.2026 | 25,84 | 26,70 | 25,81 | 26,70 | 1,50% | - |
| 08.01.2026 | 25,90 | 26,39 | 25,88 | 26,31 | -0,08% | - |
| 07.01.2026 | 26,30 | 26,47 | 26,26 | 26,33 | -1,70% | - |
| 06.01.2026 | 26,81 | 26,85 | 26,63 | 26,78 | 1,88% | - |
| 05.01.2026 | 26,03 | 26,29 | 25,97 | 26,29 | 5,14% | - |
| 02.01.2026 | 24,76 | 25,01 | 24,76 | 25,00 | -0,20% | - |
| 30.12.2025 | 25,01 | 25,06 | 25,01 | 25,05 | 0,64% | - |
| 29.12.2025 | 25,07 | 25,26 | 24,89 | 24,89 | -1,52% | - |
| 23.12.2025 | 25,29 | 25,35 | 25,24 | 25,28 | -0,06% | - |
| 22.12.2025 | 25,40 | 25,41 | 25,17 | 25,29 | -0,47% | - |
| 19.12.2025 | 25,11 | 25,42 | 25,10 | 25,41 | 1,17% | - |
| 18.12.2025 | 24,82 | 25,28 | 24,81 | 25,12 | -1,36% | - |
| 17.12.2025 | 25,36 | 25,55 | 24,73 | 25,46 | -1,36% | 100,00 |
| 16.12.2025 | 25,73 | 26,14 | 25,67 | 25,81 | -1,77% | - |
| 15.12.2025 | 26,43 | 26,60 | 26,24 | 26,28 | 2,62% | - |
| 12.12.2025 | 26,24 | 26,27 | 25,58 | 25,61 | 0,22% | 76,00 |
| 11.12.2025 | 25,50 | 25,76 | 25,22 | 25,55 | -0,20% | - |
| 10.12.2025 | 25,44 | 25,60 | 25,34 | 25,60 | 1,05% | - |
| 09.12.2025 | 25,38 | 25,41 | 25,30 | 25,34 | -0,65% | - |
| 08.12.2025 | 25,50 | 25,57 | 25,27 | 25,50 | 4,81% | - |
| 05.12.2025 | 24,79 | 24,87 | 24,33 | 24,33 | -1,32% | - |
| 04.12.2025 | 24,82 | 24,86 | 24,58 | 24,66 | 3,33% | - |
| 03.12.2025 | 23,94 | 24,07 | 23,68 | 23,86 | 0,08% | - |
| 02.12.2025 | 23,79 | 23,87 | 23,63 | 23,84 | 3,34% | - |
| 01.12.2025 | 23,35 | 23,68 | 23,07 | 23,07 | -1,14% | - |
| 28.11.2025 | 23,31 | 23,52 | 23,26 | 23,34 | 0,32% | - |
| 27.11.2025 | 23,30 | 23,34 | 23,23 | 23,26 | -0,17% | - |
| 26.11.2025 | 23,63 | 23,82 | 23,30 | 23,30 | 0,82% | 155,00 |
| 25.11.2025 | 22,96 | 23,15 | 22,81 | 23,11 | -0,73% | - |
| 24.11.2025 | 23,12 | 23,45 | 22,90 | 23,28 | -0,28% | - |
| 21.11.2025 | 22,97 | 23,37 | 22,56 | 23,35 | 1,90% | - |
| 20.11.2025 | 23,52 | 23,72 | 22,83 | 22,91 | 1,51% | - |
| 19.11.2025 | 22,46 | 22,75 | 22,36 | 22,57 | 1,62% | - |
| 18.11.2025 | 22,37 | 22,66 | 22,21 | 22,21 | -5,97% | 200,00 |
| 17.11.2025 | 23,75 | 23,93 | 23,50 | 23,62 | 0,06% | - |
| 14.11.2025 | 23,37 | 23,74 | 23,14 | 23,61 | 0,38% | 430,00 |
| 13.11.2025 | 24,09 | 24,09 | 23,40 | 23,52 | -2,73% | - |
| 12.11.2025 | 24,14 | 24,37 | 24,01 | 24,18 | -0,72% | 500,00 |
| 11.11.2025 | 24,47 | 24,49 | 24,18 | 24,35 | 0,04% | 944,00 |
| 10.11.2025 | 24,23 | 24,34 | 24,14 | 24,34 | 0,75% | - |
| 07.11.2025 | 24,23 | 24,33 | 23,78 | 24,16 | -1,63% | - |
| 06.11.2025 | 24,69 | 24,79 | 24,38 | 24,56 | 2,55% | - |
| 05.11.2025 | 24,17 | 24,50 | 23,95 | 23,95 | -2,64% | - |
| 04.11.2025 | 24,42 | 24,60 | 24,21 | 24,60 | 2,63% | 705,00 |
| 03.11.2025 | 24,34 | 25,48 | 23,97 | 23,97 | -2,26% | - |
| 31.10.2025 | 24,37 | 24,62 | 24,26 | 24,53 | 4,36% | - |
| 30.10.2025 | 23,66 | 23,90 | 23,50 | 23,50 | 0,19% | - |
| 29.10.2025 | 23,44 | 23,60 | 23,21 | 23,46 | -0,70% | - |
| 28.10.2025 | 23,13 | 23,97 | 23,07 | 23,62 | 2,96% | 2.000,00 |
| 27.10.2025 | 22,98 | 23,03 | 22,88 | 22,94 | 1,48% | - |
| 24.10.2025 | 22,53 | 22,63 | 22,45 | 22,61 | 0,62% | 931,00 |
| 23.10.2025 | 22,28 | 22,51 | 22,23 | 22,47 | 1,58% | - |
| 22.10.2025 | 22,29 | 22,40 | 21,96 | 22,12 | -1,34% | - |
| 21.10.2025 | 22,39 | 22,42 | 22,25 | 22,42 | -0,95% | - |
| 20.10.2025 | 22,43 | 22,72 | 22,41 | 22,63 | 2,63% | - |
| 17.10.2025 | 21,99 | 22,11 | 21,69 | 22,05 | -0,41% | 100,00 |
| 16.10.2025 | 22,23 | 22,37 | 21,85 | 22,14 | -1,23% | 1.200,00 |
| 15.10.2025 | 22,46 | 22,78 | 22,38 | 22,42 | 3,73% | - |
| 14.10.2025 | 21,46 | 21,80 | 21,43 | 21,61 | -2,90% | - |
| 13.10.2025 | 22,24 | 22,45 | 22,11 | 22,26 | 6,36% | - |
| 10.10.2025 | 22,20 | 22,23 | 20,89 | 20,93 | -9,57% | 1.490,00 |
| 09.10.2025 | 22,98 | 23,30 | 22,91 | 23,14 | 0,11% | - |
| 08.10.2025 | 23,00 | 23,14 | 22,97 | 23,12 | 2,46% | - |
| 07.10.2025 | 22,68 | 22,80 | 22,51 | 22,56 | -2,19% | - |
| 06.10.2025 | 22,62 | 23,15 | 22,61 | 23,07 | 6,22% | - |
| 03.10.2025 | 21,54 | 21,72 | 21,51 | 21,72 | 0,91% | - |
| 02.10.2025 | 21,55 | 21,63 | 21,35 | 21,52 | -0,23% | - |
| 01.10.2025 | 21,48 | 21,62 | 21,35 | 21,57 | -1,42% | - |
| 30.09.2025 | 21,83 | 21,89 | 21,60 | 21,88 | 1,70% | 105,00 |
| 29.09.2025 | 21,56 | 21,68 | 21,42 | 21,52 | -1,10% | - |
| 26.09.2025 | 21,79 | 21,90 | 21,75 | 21,76 | -0,05% | - |
| 25.09.2025 | 21,82 | 21,93 | 21,70 | 21,77 | -0,11% | - |
| 24.09.2025 | 21,87 | 22,08 | 21,75 | 21,79 | -0,91% | 46,00 |
| 23.09.2025 | 21,85 | 22,02 | 21,81 | 21,99 | 0,64% | - |