3,236€
0,50%
Echtzeit-Aktienkurs MITSUBISHI MOTORS
Bid:
Ask:
Aktienkurse zur MITSUBISHI MOTORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 3,26 | 3,28 | 3,25 | 3,27 | 0,03% | - |
| 02.01.2025 | 3,25 | 3,30 | 3,23 | 3,27 | 1,17% | 3.500,00 |
| 30.12.2024 | 3,23 | 3,25 | 3,22 | 3,24 | -1,52% | - |
| 27.12.2024 | 3,33 | 3,33 | 3,09 | 3,29 | 10,20% | - |
| 23.12.2024 | 3,02 | 3,02 | 2,97 | 2,98 | 4,19% | - |
| 20.12.2024 | 2,86 | 2,89 | 2,84 | 2,86 | 1,96% | 250,00 |
| 19.12.2024 | 2,90 | 2,91 | 2,80 | 2,81 | -14,22% | 3.318,00 |
| 18.12.2024 | 3,02 | 3,48 | 3,02 | 3,27 | 26,78% | - |
| 17.12.2024 | 2,52 | 2,62 | 2,51 | 2,58 | 0,55% | 3.859,00 |
| 16.12.2024 | 2,56 | 2,57 | 2,55 | 2,57 | -0,93% | - |
| 13.12.2024 | 2,62 | 2,62 | 2,58 | 2,59 | -0,61% | - |
| 12.12.2024 | 2,61 | 2,63 | 2,60 | 2,61 | -1,70% | - |
| 11.12.2024 | 2,61 | 2,66 | 2,58 | 2,65 | 1,65% | - |
| 10.12.2024 | 2,60 | 2,62 | 2,59 | 2,61 | -0,34% | - |
| 09.12.2024 | 2,63 | 2,63 | 2,61 | 2,62 | 0,85% | - |
| 06.12.2024 | 2,59 | 2,60 | 2,58 | 2,60 | 4,59% | - |
| 05.12.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -1,08% | - |
| 04.12.2024 | 2,50 | 2,52 | 2,48 | 2,51 | -1,76% | - |
| 03.12.2024 | 2,54 | 2,56 | 2,52 | 2,55 | 1,39% | - |
| 02.12.2024 | 2,48 | 2,52 | 2,48 | 2,52 | 1,41% | - |
| 29.11.2024 | 2,47 | 2,49 | 2,45 | 2,48 | -1,27% | - |
| 28.11.2024 | 2,51 | 2,52 | 2,51 | 2,52 | -0,67% | - |
| 27.11.2024 | 2,54 | 2,54 | 2,51 | 2,53 | -4,09% | - |
| 26.11.2024 | 2,62 | 2,64 | 2,61 | 2,64 | -2,40% | - |
| 25.11.2024 | 2,71 | 2,71 | 2,70 | 2,71 | -0,77% | - |
| 22.11.2024 | 2,71 | 2,75 | 2,71 | 2,73 | 1,68% | - |
| 21.11.2024 | 2,68 | 2,70 | 2,65 | 2,68 | -2,01% | - |
| 20.11.2024 | 2,72 | 2,74 | 2,71 | 2,74 | 0,40% | - |
| 19.11.2024 | 2,76 | 2,76 | 2,73 | 2,73 | -1,62% | - |
| 18.11.2024 | 2,78 | 2,79 | 2,76 | 2,77 | 0,33% | - |
| 15.11.2024 | 2,77 | 2,78 | 2,75 | 2,76 | -0,61% | - |
| 14.11.2024 | 2,74 | 2,78 | 2,74 | 2,78 | 0,73% | - |
| 13.11.2024 | 2,76 | 2,77 | 2,75 | 2,76 | -3,13% | - |
| 12.11.2024 | 2,90 | 2,91 | 2,80 | 2,85 | 2,01% | - |
| 11.11.2024 | 2,77 | 2,82 | 2,77 | 2,79 | 0,58% | - |
| 08.11.2024 | 2,78 | 2,80 | 2,76 | 2,78 | -0,96% | - |
| 07.11.2024 | 2,77 | 2,80 | 2,77 | 2,80 | 1,23% | - |
| 06.11.2024 | 2,75 | 2,79 | 2,75 | 2,77 | -2,16% | - |
| 05.11.2024 | 2,85 | 2,87 | 2,75 | 2,83 | 2,02% | - |
| 04.11.2024 | 2,77 | 2,79 | 2,76 | 2,77 | -1,46% | - |
| 01.11.2024 | 2,79 | 2,82 | 2,77 | 2,81 | 3,46% | - |
| 31.10.2024 | 2,76 | 2,76 | 2,71 | 2,72 | 7,04% | - |
| 30.10.2024 | 2,56 | 2,57 | 2,48 | 2,54 | -1,40% | - |
| 29.10.2024 | 2,57 | 2,58 | 2,56 | 2,58 | 0,27% | - |
| 28.10.2024 | 2,57 | 2,59 | 2,56 | 2,57 | 1,78% | - |
| 25.10.2024 | 2,52 | 2,53 | 2,51 | 2,53 | 1,41% | - |
| 24.10.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -0,84% | - |
| 23.10.2024 | 2,52 | 2,54 | 2,50 | 2,51 | 0,68% | - |
| 22.10.2024 | 2,50 | 2,50 | 2,48 | 2,49 | 0,81% | - |
| 21.10.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -0,20% | - |
| 18.10.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 0,77% | - |
| 17.10.2024 | 2,45 | 2,48 | 2,45 | 2,46 | 1,19% | - |
| 16.10.2024 | 2,42 | 2,43 | 2,41 | 2,43 | 1,84% | - |
| 15.10.2024 | 2,44 | 2,44 | 2,38 | 2,39 | -3,28% | - |
| 14.10.2024 | 2,45 | 2,47 | 2,45 | 2,47 | -0,16% | - |
| 11.10.2024 | 2,46 | 2,48 | 2,45 | 2,47 | -0,36% | - |
| 10.10.2024 | 2,47 | 2,48 | 2,45 | 2,48 | -0,28% | - |
| 09.10.2024 | 2,47 | 2,49 | 2,46 | 2,49 | -1,43% | - |
| 08.10.2024 | 2,51 | 2,54 | 2,50 | 2,52 | -1,25% | - |
| 07.10.2024 | 2,58 | 2,58 | 2,55 | 2,56 | -0,31% | - |
| 04.10.2024 | 2,54 | 2,57 | 2,53 | 2,56 | 0,47% | - |
| 03.10.2024 | 2,55 | 2,57 | 2,54 | 2,55 | 0,00% | - |
| 02.10.2024 | 2,54 | 2,56 | 2,53 | 2,55 | 3,99% | - |
| 01.10.2024 | 2,45 | 2,48 | 2,43 | 2,45 | 1,20% | - |
| 30.09.2024 | 2,44 | 2,45 | 2,41 | 2,43 | -0,08% | - |
| 27.09.2024 | 2,51 | 2,53 | 2,42 | 2,43 | -3,27% | - |
| 26.09.2024 | 2,48 | 2,52 | 2,47 | 2,51 | 1,78% | - |
| 25.09.2024 | 2,47 | 2,48 | 2,46 | 2,47 | -0,08% | - |
| 24.09.2024 | 2,47 | 2,48 | 2,44 | 2,47 | 0,00% | - |
| 23.09.2024 | 2,45 | 2,47 | 2,45 | 2,47 | 0,69% | - |
| 20.09.2024 | 2,48 | 2,50 | 2,45 | 2,45 | -2,47% | - |
| 19.09.2024 | 2,48 | 2,52 | 2,47 | 2,51 | 5,32% | 21.000,00 |
| 18.09.2024 | 2,39 | 2,42 | 2,38 | 2,39 | 0,21% | - |
| 17.09.2024 | 2,38 | 2,40 | 2,36 | 2,38 | -2,58% | - |
| 16.09.2024 | 2,46 | 2,47 | 2,44 | 2,44 | -0,33% | - |
| 13.09.2024 | 2,46 | 2,46 | 2,44 | 2,45 | -1,21% | - |
| 12.09.2024 | 2,47 | 2,49 | 2,46 | 2,48 | 2,14% | - |
| 11.09.2024 | 2,44 | 2,46 | 2,43 | 2,43 | -3,65% | - |
| 10.09.2024 | 2,52 | 2,54 | 2,51 | 2,52 | -1,45% | - |
| 09.09.2024 | 2,55 | 2,57 | 2,54 | 2,56 | 3,52% | - |
| 06.09.2024 | 2,54 | 2,56 | 2,47 | 2,47 | -4,04% | - |
| 05.09.2024 | 2,56 | 2,58 | 2,55 | 2,58 | 0,43% | - |
| 04.09.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -3,50% | - |
| 03.09.2024 | 2,64 | 2,66 | 2,57 | 2,66 | 2,51% | - |
| 02.09.2024 | 2,60 | 2,60 | 2,58 | 2,59 | -0,23% | - |
| 30.08.2024 | 2,60 | 2,61 | 2,58 | 2,60 | 3,67% | - |
| 29.08.2024 | 2,54 | 2,57 | 2,51 | 2,51 | -1,57% | - |
| 28.08.2024 | 2,56 | 2,57 | 2,54 | 2,55 | 0,43% | - |
| 27.08.2024 | 2,53 | 2,56 | 2,51 | 2,54 | 1,77% | - |
| 26.08.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -3,11% | - |
| 23.08.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 1,90% | - |
| 22.08.2024 | 2,54 | 2,55 | 2,52 | 2,52 | -0,43% | - |
| 21.08.2024 | 2,52 | 2,54 | 2,52 | 2,53 | -1,36% | - |
| 20.08.2024 | 2,55 | 2,57 | 2,55 | 2,57 | 3,34% | - |
| 19.08.2024 | 2,49 | 2,51 | 2,48 | 2,49 | -0,08% | 7.000,00 |
| 16.08.2024 | 2,49 | 2,49 | 2,48 | 2,49 | 1,55% | - |
| 15.08.2024 | 2,47 | 2,48 | 2,44 | 2,45 | 1,53% | - |
| 14.08.2024 | 2,43 | 2,44 | 2,41 | 2,41 | 0,12% | - |
| 13.08.2024 | 2,40 | 2,41 | 2,39 | 2,41 | -0,29% | - |
| 12.08.2024 | 2,42 | 2,42 | 2,40 | 2,42 | -0,41% | - |