29,160€
0,76%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 28,65 | 29,18 | 28,63 | 29,15 | -0,13% | - |
| 28.09.2026 | 29,07 | 31,52 | 28,87 | 29,19 | -0,50% | 9.880,00 |
| 25.09.2026 | 29,17 | 29,38 | 29,03 | 29,34 | -0,26% | - |
| 24.09.2026 | 29,25 | 29,53 | 29,04 | 29,41 | 1,56% | - |
| 23.09.2026 | 29,78 | 29,83 | 28,81 | 28,96 | -2,42% | - |
| 22.09.2026 | 29,29 | 29,69 | 28,90 | 29,68 | 1,20% | - |
| 21.09.2026 | 28,48 | 29,45 | 28,35 | 29,32 | 2,96% | - |
| 18.09.2026 | 28,75 | 28,75 | 28,28 | 28,48 | -2,49% | - |
| 17.09.2026 | 28,83 | 29,30 | 28,47 | 29,21 | 1,50% | - |
| 16.09.2026 | 28,69 | 29,13 | 28,52 | 28,78 | 0,79% | - |
| 15.09.2026 | 28,66 | 28,77 | 28,35 | 28,55 | -0,07% | - |
| 14.09.2026 | 28,83 | 28,94 | 28,38 | 28,57 | -1,14% | - |
| 11.09.2026 | 28,19 | 28,95 | 28,03 | 28,90 | 3,44% | - |
| 10.09.2026 | 28,45 | 28,58 | 27,88 | 27,94 | -2,63% | - |
| 09.09.2026 | 28,96 | 29,21 | 28,58 | 28,69 | 0,58% | 3.750,00 |
| 08.09.2026 | 28,75 | 28,88 | 28,30 | 28,53 | -4,64% | 1.602,00 |
| 07.09.2026 | 29,68 | 30,03 | 29,59 | 29,92 | 2,07% | 1.720,00 |
| 04.09.2026 | 28,87 | 29,39 | 28,71 | 29,31 | -1,30% | - |
| 03.09.2026 | 29,14 | 29,83 | 29,00 | 29,69 | 2,27% | - |
| 02.09.2026 | 28,76 | 29,06 | 28,42 | 29,04 | 0,09% | - |
| 01.09.2026 | 29,91 | 29,92 | 28,92 | 29,01 | -2,35% | - |
| 31.08.2026 | 30,16 | 30,23 | 29,63 | 29,71 | -2,58% | - |
| 28.08.2026 | 30,23 | 30,65 | 30,23 | 30,49 | 1,41% | - |
| 27.08.2026 | 30,05 | 30,42 | 29,93 | 30,07 | -0,94% | - |
| 26.08.2026 | 30,43 | 30,63 | 30,22 | 30,36 | -0,59% | - |
| 25.08.2026 | 30,33 | 30,62 | 29,96 | 30,54 | 2,35% | - |
| 24.08.2026 | 30,00 | 30,19 | 29,47 | 29,84 | -2,02% | 22.200,00 |
| 21.08.2026 | 29,99 | 30,58 | 29,75 | 30,45 | 0,63% | 5.112,00 |
| 20.08.2026 | 30,66 | 30,93 | 30,06 | 30,26 | -2,09% | 20.080,00 |
| 19.08.2026 | 30,66 | 31,37 | 30,48 | 30,90 | -2,84% | - |
| 18.08.2026 | 32,74 | 32,99 | 31,77 | 31,81 | -4,97% | - |
| 17.08.2026 | 33,40 | 33,78 | 33,14 | 33,47 | 0,53% | 5.700,00 |
| 14.08.2026 | 33,65 | 34,00 | 33,22 | 33,29 | -0,39% | 2.540,00 |
| 13.08.2026 | 32,66 | 33,44 | 32,60 | 33,43 | 1,23% | 40,00 |
| 12.08.2026 | 32,05 | 34,31 | 31,86 | 33,02 | 3,90% | 640,00 |
| 11.08.2026 | 31,87 | 31,88 | 31,72 | 31,78 | 0,11% | 350,00 |
| 10.08.2026 | 32,01 | 32,32 | 31,74 | 31,75 | -1,28% | - |
| 07.08.2026 | 31,92 | 32,36 | 31,84 | 32,16 | -1,25% | - |
| 06.08.2026 | 32,18 | 32,61 | 31,92 | 32,56 | 1,98% | - |
| 05.08.2026 | 32,17 | 32,43 | 31,84 | 31,93 | 0,75% | 4.050,00 |
| 04.08.2026 | 31,01 | 31,70 | 30,84 | 31,69 | 3,31% | 2.850,00 |
| 03.08.2026 | 30,70 | 30,79 | 30,07 | 30,68 | -3,05% | - |
| 31.07.2026 | 30,76 | 31,75 | 30,25 | 31,64 | 7,30% | - |
| 30.07.2026 | 28,30 | 29,92 | 28,18 | 29,49 | 5,71% | 520,00 |
| 29.07.2026 | 27,50 | 28,71 | 27,40 | 27,90 | -1,58% | - |
| 28.07.2026 | 28,47 | 28,76 | 28,35 | 28,35 | -5,99% | - |
| 27.07.2026 | 30,29 | 30,51 | 29,96 | 30,15 | -0,37% | 8.800,00 |
| 24.07.2026 | 30,14 | 30,77 | 30,07 | 30,26 | -0,54% | 4.644,00 |
| 23.07.2026 | 30,72 | 30,94 | 30,28 | 30,43 | -0,27% | 3.280,00 |
| 22.07.2026 | 30,54 | 30,79 | 30,07 | 30,51 | -0,42% | - |
| 21.07.2026 | 30,06 | 30,80 | 29,95 | 30,64 | 3,65% | - |
| 20.07.2026 | 29,62 | 29,62 | 29,43 | 29,56 | 1,90% | - |
| 17.07.2026 | 28,70 | 29,16 | 28,61 | 29,01 | -4,00% | 528,00 |
| 16.07.2026 | 30,54 | 30,61 | 30,16 | 30,22 | -1,54% | - |
| 15.07.2026 | 31,07 | 31,15 | 30,69 | 30,69 | 1,44% | - |
| 14.07.2026 | 30,32 | 30,53 | 30,12 | 30,26 | -1,64% | 425,00 |
| 13.07.2026 | 30,59 | 30,95 | 30,32 | 30,76 | -3,03% | - |
| 10.07.2026 | 31,64 | 31,76 | 31,39 | 31,72 | -0,42% | 1.000,00 |
| 09.07.2026 | 31,13 | 31,96 | 30,95 | 31,86 | 4,57% | - |
| 08.07.2026 | 31,01 | 31,01 | 29,75 | 30,46 | -4,11% | - |
| 07.07.2026 | 32,20 | 32,36 | 31,58 | 31,77 | -2,84% | - |
| 06.07.2026 | 32,45 | 32,88 | 32,38 | 32,70 | 1,58% | 7.800,00 |
| 03.07.2026 | 32,13 | 32,40 | 32,07 | 32,19 | 0,17% | - |
| 02.07.2026 | 32,16 | 32,57 | 31,90 | 32,13 | -1,45% | - |
| 01.07.2026 | 32,46 | 32,87 | 32,27 | 32,61 | 1,03% | 680,00 |
| 30.06.2026 | 32,03 | 32,32 | 31,74 | 32,27 | 1,46% | - |
| 29.06.2026 | 31,66 | 31,97 | 31,37 | 31,81 | 0,30% | - |
| 26.06.2026 | 31,78 | 32,04 | 31,46 | 31,72 | -1,81% | 8.600,00 |
| 25.06.2026 | 32,91 | 32,95 | 32,10 | 32,30 | -1,49% | - |
| 24.06.2026 | 32,67 | 32,87 | 32,31 | 32,79 | -0,74% | 9.300,00 |
| 23.06.2026 | 33,23 | 33,29 | 32,39 | 33,03 | -1,89% | - |
| 22.06.2026 | 33,34 | 33,91 | 33,03 | 33,67 | 2,72% | - |
| 19.06.2026 | 32,83 | 33,09 | 32,67 | 32,78 | -0,98% | - |
| 18.06.2026 | 32,86 | 33,18 | 32,44 | 33,10 | 4,94% | 3.600,00 |
| 17.06.2026 | 31,48 | 31,85 | 31,35 | 31,55 | 1,02% | 1.260,00 |
| 16.06.2026 | 31,41 | 31,86 | 31,17 | 31,23 | -0,43% | 20.291,00 |
| 15.06.2026 | 31,58 | 31,71 | 31,30 | 31,36 | 4,24% | 1.386,00 |
| 12.06.2026 | 29,80 | 30,24 | 29,55 | 30,09 | 1,72% | 1.800,00 |
| 11.06.2026 | 29,30 | 29,71 | 29,09 | 29,58 | -0,59% | - |
| 10.06.2026 | 29,78 | 30,16 | 29,07 | 29,75 | -4,41% | - |
| 09.06.2026 | 31,08 | 32,03 | 30,65 | 31,13 | -1,02% | - |
| 08.06.2026 | 30,46 | 31,51 | 30,38 | 31,45 | -0,93% | - |
| 05.06.2026 | 32,31 | 32,53 | 31,41 | 31,74 | -1,20% | - |
| 04.06.2026 | 31,89 | 32,46 | 31,88 | 32,13 | -2,31% | - |
| 03.06.2026 | 32,90 | 33,05 | 32,52 | 32,89 | 0,33% | - |
| 02.06.2026 | 32,16 | 32,79 | 32,13 | 32,78 | -0,81% | - |
| 01.06.2026 | 32,94 | 33,18 | 32,60 | 33,05 | -6,56% | - |
| 29.05.2026 | 35,77 | 35,79 | 35,06 | 35,37 | -0,93% | 120,00 |
| 28.05.2026 | 35,21 | 35,82 | 35,18 | 35,70 | 1,85% | - |
| 27.05.2026 | 35,21 | 35,24 | 34,81 | 35,05 | -1,56% | 1.050,00 |
| 26.05.2026 | 35,39 | 35,67 | 35,19 | 35,61 | -0,72% | 2.760,00 |
| 25.05.2026 | 35,23 | 35,92 | 35,23 | 35,87 | 5,21% | - |
| 22.05.2026 | 33,87 | 34,32 | 33,84 | 34,09 | 2,60% | - |
| 21.05.2026 | 32,94 | 33,39 | 32,67 | 33,23 | 4,66% | 1.057,00 |
| 20.05.2026 | 31,09 | 31,89 | 31,03 | 31,75 | -2,45% | 3.600,00 |
| 19.05.2026 | 32,57 | 32,77 | 32,22 | 32,55 | -5,20% | - |
| 18.05.2026 | 34,24 | 34,64 | 34,03 | 34,34 | -2,11% | - |
| 15.05.2026 | 34,19 | 35,12 | 34,17 | 35,08 | 0,24% | - |
| 14.05.2026 | 34,65 | 35,10 | 34,60 | 34,99 | -0,21% | 768,00 |
| 13.05.2026 | 34,76 | 35,14 | 34,71 | 35,06 | 2,69% | 936,00 |