35,300€
2,04%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,38 | 35,38 | 35,17 | 35,20 | 1,36% | 3.000,00 |
| 07.05.2026 | 35,49 | 35,51 | 34,73 | 34,73 | 2,58% | 12.000,00 |
| 06.05.2026 | 33,73 | 34,30 | 33,70 | 33,86 | 1,22% | 1.900,00 |
| 05.05.2026 | 33,04 | 33,45 | 32,43 | 33,45 | 0,65% | - |
| 04.05.2026 | 33,29 | 33,35 | 33,09 | 33,23 | -2,57% | 1.560,00 |
| 30.04.2026 | 33,13 | 34,12 | 32,88 | 34,11 | -6,06% | 5.164,00 |
| 29.04.2026 | 35,58 | 37,70 | 35,33 | 36,31 | -0,85% | 3.460,00 |
| 28.04.2026 | 32,28 | 36,81 | 32,23 | 36,62 | 13,02% | 8.087,00 |
| 27.04.2026 | 32,46 | 32,78 | 32,07 | 32,41 | 1,01% | - |
| 24.04.2026 | 32,13 | 32,56 | 31,90 | 32,08 | 2,18% | 1.300,00 |
| 23.04.2026 | 31,52 | 31,65 | 31,27 | 31,40 | -0,63% | 4.944,00 |
| 22.04.2026 | 31,64 | 31,94 | 31,30 | 31,60 | -1,54% | 56.500,00 |
| 21.04.2026 | 32,33 | 32,52 | 31,79 | 32,09 | -1,59% | - |
| 20.04.2026 | 32,53 | 32,73 | 32,31 | 32,61 | 3,11% | - |
| 17.04.2026 | 31,10 | 31,92 | 30,87 | 31,62 | -0,65% | - |
| 16.04.2026 | 31,85 | 31,94 | 31,63 | 31,83 | 2,23% | 4.400,00 |
| 15.04.2026 | 30,99 | 31,33 | 30,96 | 31,14 | -1,99% | - |
| 14.04.2026 | 31,27 | 31,91 | 31,19 | 31,77 | 0,97% | 9.000,00 |
| 13.04.2026 | 31,26 | 31,46 | 30,91 | 31,46 | 1,17% | 26.600,00 |
| 10.04.2026 | 31,31 | 31,59 | 31,10 | 31,10 | 2,02% | - |
| 09.04.2026 | 30,50 | 30,66 | 30,11 | 30,49 | -0,86% | - |
| 08.04.2026 | 30,36 | 31,50 | 30,22 | 30,75 | 5,45% | - |
| 07.04.2026 | 29,13 | 29,38 | 28,76 | 29,16 | 2,26% | - |
| 02.04.2026 | 28,08 | 28,56 | 27,84 | 28,52 | -2,58% | - |
| 01.04.2026 | 28,93 | 29,44 | 28,89 | 29,27 | 3,15% | - |
| 31.03.2026 | 27,63 | 28,39 | 26,99 | 28,38 | 3,90% | 16.300,00 |
| 30.03.2026 | 27,45 | 27,59 | 27,04 | 27,31 | -2,18% | 175,00 |
| 27.03.2026 | 28,81 | 28,85 | 27,83 | 27,92 | -5,31% | 1.000,00 |
| 26.03.2026 | 29,66 | 30,58 | 29,42 | 29,49 | -2,17% | 44.371,00 |
| 25.03.2026 | 30,09 | 30,42 | 29,84 | 30,14 | 4,47% | - |
| 24.03.2026 | 28,83 | 29,08 | 28,70 | 28,85 | -0,79% | - |
| 23.03.2026 | 27,71 | 29,31 | 27,44 | 29,08 | -0,63% | - |
| 20.03.2026 | 29,88 | 29,92 | 29,26 | 29,27 | -2,11% | 1.496,00 |
| 19.03.2026 | 29,90 | 30,23 | 29,37 | 29,90 | -0,86% | 23.668,00 |
| 18.03.2026 | 30,74 | 30,76 | 30,10 | 30,16 | -0,68% | - |
| 17.03.2026 | 29,76 | 30,62 | 29,68 | 30,36 | 2,78% | 30.340,00 |
| 16.03.2026 | 29,40 | 29,95 | 29,17 | 29,54 | -1,29% | 1.500,00 |
| 13.03.2026 | 29,80 | 30,10 | 29,24 | 29,93 | 0,13% | - |
| 12.03.2026 | 30,06 | 30,24 | 29,79 | 29,89 | 0,44% | - |
| 11.03.2026 | 29,94 | 30,00 | 29,51 | 29,76 | -1,85% | - |
| 10.03.2026 | 29,55 | 30,32 | 29,21 | 30,32 | 3,29% | 780,00 |
| 09.03.2026 | 28,14 | 29,54 | 27,87 | 29,35 | 0,32% | - |
| 06.03.2026 | 30,14 | 30,16 | 29,11 | 29,26 | -3,81% | - |
| 05.03.2026 | 30,94 | 31,15 | 30,27 | 30,42 | -2,97% | 4.325,00 |
| 04.03.2026 | 29,98 | 31,36 | 29,89 | 31,35 | 3,86% | 10.800,00 |
| 03.03.2026 | 30,67 | 30,68 | 28,70 | 30,18 | -6,36% | 9.174,00 |
| 02.03.2026 | 32,51 | 32,59 | 32,19 | 32,23 | -0,83% | 950,00 |
| 27.02.2026 | 32,59 | 32,84 | 32,41 | 32,50 | 1,69% | 9.625,00 |
| 26.02.2026 | 32,07 | 32,31 | 31,92 | 31,96 | -0,96% | 542,00 |
| 25.02.2026 | 32,11 | 32,51 | 32,03 | 32,27 | -2,67% | 450,00 |
| 24.02.2026 | 32,49 | 33,66 | 32,34 | 33,16 | 0,48% | 4.960,00 |
| 23.02.2026 | 32,68 | 34,86 | 32,30 | 33,00 | 0,76% | 6.097,00 |
| 20.02.2026 | 32,07 | 32,94 | 32,00 | 32,75 | 4,68% | 31.320,00 |
| 19.02.2026 | 31,32 | 31,35 | 31,17 | 31,28 | 0,84% | 260,00 |
| 18.02.2026 | 31,00 | 31,09 | 30,96 | 31,02 | 2,49% | - |
| 17.02.2026 | 30,24 | 30,36 | 30,08 | 30,27 | 0,28% | - |
| 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% | - |