22,250€
0,91%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 21,75 | 21,86 | 21,73 | 21,85 | -0,46% | - |
| 19.09.2025 | 21,67 | 21,97 | 21,60 | 21,95 | -0,16% | - |
| 18.09.2025 | 21,76 | 22,14 | 21,64 | 21,99 | 1,55% | - |
| 17.09.2025 | 21,64 | 21,82 | 21,54 | 21,65 | -1,21% | - |
| 16.09.2025 | 22,18 | 22,21 | 21,89 | 21,92 | -2,03% | - |
| 15.09.2025 | 22,24 | 22,37 | 22,18 | 22,37 | 0,81% | - |
| 12.09.2025 | 22,55 | 22,57 | 22,15 | 22,19 | 1,81% | 272,00 |
| 11.09.2025 | 21,77 | 21,80 | 21,76 | 21,80 | 1,99% | - |
| 10.09.2025 | 21,41 | 21,57 | 21,26 | 21,37 | -0,05% | - |
| 09.09.2025 | 21,42 | 21,47 | 21,31 | 21,38 | 0,38% | - |
| 08.09.2025 | 21,09 | 21,32 | 21,09 | 21,30 | 0,80% | - |
| 05.09.2025 | 21,15 | 21,28 | 21,01 | 21,13 | 3,22% | - |
| 04.09.2025 | 20,36 | 20,52 | 20,29 | 20,47 | 1,29% | - |
| 03.09.2025 | 20,04 | 20,24 | 19,97 | 20,21 | -0,76% | - |
| 02.09.2025 | 20,26 | 20,52 | 20,17 | 20,37 | 0,72% | 1.648,00 |
| 01.09.2025 | 20,40 | 20,55 | 20,19 | 20,22 | -1,20% | - |
| 29.08.2025 | 20,88 | 20,91 | 20,41 | 20,47 | -3,19% | - |
| 28.08.2025 | 21,18 | 21,29 | 20,95 | 21,14 | -0,19% | - |
| 27.08.2025 | 20,97 | 21,20 | 20,95 | 21,18 | -0,40% | - |
| 26.08.2025 | 21,36 | 21,38 | 21,16 | 21,27 | -0,95% | - |
| 25.08.2025 | 21,60 | 21,61 | 21,37 | 21,47 | -0,39% | 580,00 |
| 22.08.2025 | 21,41 | 21,64 | 21,33 | 21,56 | 0,98% | - |
| 21.08.2025 | 21,45 | 21,46 | 21,30 | 21,35 | -0,44% | - |
| 20.08.2025 | 21,36 | 21,63 | 21,28 | 21,44 | -2,94% | - |
| 19.08.2025 | 22,00 | 22,17 | 21,91 | 22,09 | 3,49% | - |
| 18.08.2025 | 21,31 | 21,52 | 21,27 | 21,35 | 1,23% | 20,00 |
| 15.08.2025 | 21,14 | 21,18 | 20,92 | 21,09 | -0,78% | - |
| 14.08.2025 | 21,24 | 21,31 | 21,17 | 21,25 | -0,93% | - |
| 13.08.2025 | 21,49 | 21,55 | 21,42 | 21,45 | 0,07% | - |
| 12.08.2025 | 21,38 | 21,60 | 21,27 | 21,44 | 1,93% | - |
| 11.08.2025 | 21,44 | 21,44 | 20,97 | 21,03 | -0,85% | - |
| 08.08.2025 | 21,08 | 21,29 | 21,00 | 21,21 | 0,12% | - |
| 07.08.2025 | 21,16 | 21,29 | 21,08 | 21,19 | 1,44% | - |
| 06.08.2025 | 21,01 | 21,06 | 20,80 | 20,89 | 1,53% | 450,00 |
| 05.08.2025 | 20,58 | 20,70 | 20,45 | 20,57 | 0,59% | - |
| 04.08.2025 | 20,13 | 20,46 | 20,09 | 20,45 | 0,49% | - |
| 01.08.2025 | 20,45 | 21,20 | 20,23 | 20,35 | -0,66% | - |
| 31.07.2025 | 19,60 | 20,51 | 19,44 | 20,49 | 6,68% | - |
| 30.07.2025 | 19,14 | 19,25 | 19,10 | 19,20 | 1,67% | - |
| 29.07.2025 | 18,83 | 19,08 | 18,83 | 18,89 | -0,37% | 162,00 |
| 28.07.2025 | 18,97 | 19,01 | 18,82 | 18,96 | -0,33% | - |
| 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% | - |