18,730€
-3,65%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,16 | 19,16 | 18,80 | 19,02 | -1,93% | 3.108,00 |
| 24.07.2025 | 19,61 | 19,62 | 19,35 | 19,40 | 1,20% | - |
| 23.07.2025 | 18,83 | 19,20 | 18,80 | 19,17 | 3,12% | - |
| 22.07.2025 | 18,57 | 18,71 | 18,47 | 18,59 | 3,31% | - |
| 21.07.2025 | 17,98 | 18,14 | 17,92 | 17,99 | 0,31% | - |
| 18.07.2025 | 17,89 | 18,07 | 17,88 | 17,94 | -0,88% | - |
| 17.07.2025 | 18,06 | 18,14 | 17,99 | 18,10 | 0,11% | - |
| 16.07.2025 | 18,05 | 18,09 | 17,87 | 18,08 | 0,14% | - |
| 15.07.2025 | 18,01 | 18,12 | 17,98 | 18,05 | 1,32% | - |
| 14.07.2025 | 17,88 | 17,89 | 17,74 | 17,82 | 0,14% | - |
| 11.07.2025 | 17,88 | 17,99 | 17,74 | 17,79 | -1,93% | - |
| 10.07.2025 | 17,97 | 18,16 | 17,96 | 18,14 | -0,54% | - |
| 09.07.2025 | 18,08 | 18,26 | 18,05 | 18,24 | 1,04% | - |
| 08.07.2025 | 17,97 | 18,09 | 17,88 | 18,05 | 1,43% | - |
| 07.07.2025 | 17,90 | 18,02 | 17,77 | 17,80 | -1,52% | - |
| 04.07.2025 | 18,10 | 18,19 | 17,96 | 18,07 | -0,17% | - |
| 03.07.2025 | 18,08 | 18,17 | 17,89 | 18,10 | -1,16% | - |
| 02.07.2025 | 18,21 | 18,31 | 18,11 | 18,31 | 0,22% | - |
| 01.07.2025 | 18,49 | 18,59 | 18,25 | 18,27 | 0,03% | - |
| 30.06.2025 | 18,38 | 18,46 | 18,22 | 18,27 | -1,92% | - |
| 27.06.2025 | 18,44 | 18,67 | 18,42 | 18,63 | 3,64% | - |
| 26.06.2025 | 17,96 | 18,10 | 17,80 | 17,97 | -0,90% | - |
| 25.06.2025 | 18,26 | 18,27 | 18,12 | 18,13 | 1,27% | - |
| 24.06.2025 | 17,79 | 17,92 | 17,71 | 17,91 | 1,42% | - |
| 23.06.2025 | 17,56 | 17,67 | 17,52 | 17,66 | -0,90% | - |
| 20.06.2025 | 17,96 | 18,02 | 17,79 | 17,82 | -0,44% | - |
| 19.06.2025 | 18,05 | 18,05 | 17,80 | 17,89 | -1,08% | - |
| 18.06.2025 | 18,10 | 18,18 | 18,05 | 18,09 | 1,73% | - |
| 17.06.2025 | 17,95 | 17,97 | 17,77 | 17,78 | 0,01% | - |
| 16.06.2025 | 17,70 | 17,87 | 17,69 | 17,78 | 1,01% | - |
| 13.06.2025 | 17,61 | 17,81 | 17,59 | 17,60 | -0,14% | - |
| 12.06.2025 | 17,65 | 17,69 | 17,47 | 17,63 | 0,34% | - |
| 11.06.2025 | 17,60 | 17,73 | 17,55 | 17,57 | -2,57% | - |
| 10.06.2025 | 18,09 | 18,09 | 17,84 | 18,03 | -0,99% | - |
| 09.06.2025 | 18,24 | 18,40 | 18,20 | 18,21 | 2,17% | - |
| 06.06.2025 | 17,71 | 17,89 | 17,68 | 17,82 | 0,73% | 453,00 |
| 05.06.2025 | 17,86 | 17,99 | 17,63 | 17,69 | -2,76% | - |
| 04.06.2025 | 18,19 | 18,25 | 18,10 | 18,20 | -0,36% | - |
| 03.06.2025 | 18,34 | 18,34 | 18,20 | 18,26 | 2,07% | 550,00 |
| 02.06.2025 | 17,65 | 17,89 | 17,61 | 17,89 | 1,59% | - |
| 30.05.2025 | 17,82 | 17,97 | 17,48 | 17,61 | -0,62% | - |
| 29.05.2025 | 18,01 | 18,02 | 17,62 | 17,72 | -0,69% | - |
| 28.05.2025 | 17,87 | 17,93 | 17,69 | 17,84 | -6,25% | 200,00 |
| 27.05.2025 | 18,70 | 19,06 | 18,70 | 19,03 | 2,20% | - |
| 26.05.2025 | 18,43 | 18,65 | 18,42 | 18,62 | 1,89% | 40,00 |
| 23.05.2025 | 18,54 | 18,55 | 18,12 | 18,28 | 0,69% | - |
| 22.05.2025 | 18,09 | 18,34 | 18,05 | 18,15 | 3,83% | - |
| 21.05.2025 | 17,80 | 17,80 | 17,44 | 17,48 | -3,30% | - |
| 20.05.2025 | 18,13 | 18,15 | 17,92 | 18,08 | 0,50% | - |
| 19.05.2025 | 18,05 | 18,16 | 17,78 | 17,99 | -1,14% | - |
| 16.05.2025 | 18,01 | 18,20 | 17,89 | 18,20 | 4,46% | - |
| 15.05.2025 | 17,36 | 17,46 | 17,27 | 17,42 | 2,36% | - |
| 14.05.2025 | 17,08 | 17,19 | 16,96 | 17,02 | -1,67% | 40,00 |
| 13.05.2025 | 17,36 | 17,37 | 17,14 | 17,31 | -3,41% | - |
| 12.05.2025 | 17,48 | 17,92 | 17,41 | 17,92 | 2,27% | 2,00 |
| 09.05.2025 | 17,44 | 17,58 | 17,35 | 17,52 | 0,38% | - |
| 08.05.2025 | 17,31 | 17,57 | 17,20 | 17,45 | 1,81% | - |
| 07.05.2025 | 17,09 | 17,19 | 16,97 | 17,14 | -1,03% | - |
| 06.05.2025 | 17,41 | 17,51 | 17,32 | 17,32 | -1,41% | - |
| 05.05.2025 | 17,39 | 17,57 | 17,29 | 17,57 | 1,37% | - |
| 02.05.2025 | 17,13 | 17,34 | 17,00 | 17,33 | 1,43% | - |
| 30.04.2025 | 17,12 | 17,13 | 16,81 | 17,09 | 0,05% | - |
| 29.04.2025 | 16,23 | 17,24 | 16,21 | 17,08 | 0,98% | - |
| 28.04.2025 | 16,04 | 16,92 | 16,02 | 16,92 | 3,61% | - |
| 25.04.2025 | 16,28 | 16,33 | 16,13 | 16,33 | 2,59% | - |
| 24.04.2025 | 15,68 | 15,92 | 15,59 | 15,91 | -0,20% | - |
| 23.04.2025 | 15,78 | 16,17 | 15,77 | 15,95 | 1,24% | - |
| 22.04.2025 | 15,52 | 15,82 | 15,49 | 15,75 | -0,74% | - |
| 17.04.2025 | 15,81 | 16,00 | 15,73 | 15,87 | 3,14% | - |
| 16.04.2025 | 15,26 | 15,61 | 15,26 | 15,39 | -3,71% | - |
| 15.04.2025 | 15,82 | 16,14 | 15,80 | 15,98 | 0,10% | 40,00 |
| 14.04.2025 | 15,96 | 16,17 | 15,80 | 15,96 | -0,49% | - |
| 11.04.2025 | 16,01 | 16,15 | 15,48 | 16,04 | 2,41% | - |
| 10.04.2025 | 16,51 | 16,54 | 15,22 | 15,66 | -8,80% | 150,00 |
| 09.04.2025 | 14,97 | 17,18 | 14,58 | 17,18 | 13,07% | - |
| 08.04.2025 | 15,28 | 16,16 | 14,79 | 15,19 | 3,74% | 20,00 |
| 07.04.2025 | 14,37 | 15,31 | 13,87 | 14,64 | -2,42% | - |
| 04.04.2025 | 15,60 | 15,77 | 14,94 | 15,01 | -6,45% | - |
| 03.04.2025 | 16,40 | 16,49 | 15,79 | 16,04 | -5,31% | - |
| 02.04.2025 | 16,91 | 17,09 | 16,79 | 16,94 | 1,07% | - |
| 01.04.2025 | 16,62 | 16,79 | 16,52 | 16,76 | -1,06% | - |
| 31.03.2025 | 16,93 | 16,99 | 16,73 | 16,94 | -1,17% | 50,00 |
| 28.03.2025 | 17,38 | 17,41 | 17,14 | 17,14 | -4,41% | - |
| 27.03.2025 | 18,09 | 18,10 | 17,91 | 17,93 | 0,14% | - |
| 26.03.2025 | 17,90 | 18,11 | 17,88 | 17,91 | 1,94% | - |
| 25.03.2025 | 17,37 | 17,57 | 17,36 | 17,57 | -1,73% | - |
| 24.03.2025 | 17,68 | 17,88 | 17,66 | 17,88 | 0,60% | - |
| 21.03.2025 | 17,78 | 17,90 | 17,70 | 17,77 | -3,36% | - |
| 20.03.2025 | 18,39 | 18,44 | 18,17 | 18,39 | -0,07% | - |
| 19.03.2025 | 18,23 | 18,44 | 18,20 | 18,40 | 2,27% | - |
| 18.03.2025 | 18,00 | 18,05 | 17,94 | 17,99 | -4,92% | - |
| 17.03.2025 | 18,66 | 18,99 | 18,65 | 18,92 | 5,83% | 2,00 |
| 14.03.2025 | 17,74 | 17,92 | 17,67 | 17,88 | 4,49% | - |
| 13.03.2025 | 17,19 | 17,26 | 17,01 | 17,11 | 0,94% | - |
| 12.03.2025 | 16,84 | 17,12 | 16,77 | 16,95 | 7,52% | 211,00 |
| 11.03.2025 | 16,03 | 16,03 | 15,55 | 15,77 | -3,36% | - |
| 10.03.2025 | 16,56 | 16,60 | 16,24 | 16,31 | -3,93% | - |
| 07.03.2025 | 16,79 | 16,98 | 16,65 | 16,98 | 3,33% | - |
| 06.03.2025 | 16,67 | 16,70 | 16,42 | 16,43 | 4,20% | - |
| 05.03.2025 | 15,82 | 15,86 | 15,61 | 15,77 | 5,18% | - |