31,870€
5,27%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 31,13 | 31,85 | 30,95 | 31,84 | 4,52% | - |
| 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 |
| 12.05.2026 | 34,57 | 34,75 | 34,05 | 34,14 | -3,12% | 21.380,00 |
| 11.05.2026 | 35,08 | 35,28 | 34,73 | 35,24 | -1,27% | 13.561,00 |
| 08.05.2026 | 35,38 | 35,77 | 34,98 | 35,70 | 2,78% | 48.000,00 |
| 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% | - |