2,330€
-7,10%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,36 | 2,37 | 2,34 | 2,34 | -7,40% | 3.000,00 |
| 24.07.2025 | 2,53 | 2,56 | 2,52 | 2,53 | -1,37% | - |
| 23.07.2025 | 2,55 | 2,59 | 2,54 | 2,56 | 13,77% | - |
| 22.07.2025 | 2,26 | 2,27 | 2,24 | 2,25 | -1,49% | - |
| 21.07.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,35% | - |
| 18.07.2025 | 2,29 | 2,30 | 2,27 | 2,28 | -1,73% | - |
| 17.07.2025 | 2,31 | 2,32 | 2,31 | 2,32 | -0,17% | - |
| 16.07.2025 | 2,32 | 2,33 | 2,30 | 2,32 | -1,57% | - |
| 15.07.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,34% | - |
| 14.07.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,29% | - |
| 11.07.2025 | 2,38 | 2,40 | 2,37 | 2,37 | -0,29% | - |
| 10.07.2025 | 2,36 | 2,38 | 2,35 | 2,38 | -2,06% | - |
| 09.07.2025 | 2,41 | 2,43 | 2,40 | 2,43 | 1,76% | 500,00 |
| 08.07.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,19% | - |
| 07.07.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -3,36% | - |
| 04.07.2025 | 2,45 | 2,46 | 2,44 | 2,44 | -2,24% | - |
| 03.07.2025 | 2,48 | 2,50 | 2,47 | 2,50 | 4,26% | - |
| 02.07.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,21% | - |
| 01.07.2025 | 2,40 | 2,42 | 2,38 | 2,39 | -0,33% | - |
| 30.06.2025 | 2,42 | 2,43 | 2,40 | 2,40 | -1,96% | - |
| 27.06.2025 | 2,42 | 2,45 | 2,42 | 2,45 | 3,77% | - |
| 26.06.2025 | 2,35 | 2,36 | 2,34 | 2,36 | -0,08% | - |
| 25.06.2025 | 2,36 | 2,37 | 2,36 | 2,36 | 0,04% | - |
| 24.06.2025 | 2,37 | 2,37 | 2,34 | 2,36 | -1,71% | 50,00 |
| 23.06.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -0,37% | - |
| 20.06.2025 | 2,43 | 2,44 | 2,40 | 2,41 | -1,71% | - |
| 19.06.2025 | 2,48 | 2,49 | 2,45 | 2,45 | -0,73% | - |
| 18.06.2025 | 2,49 | 2,49 | 2,47 | 2,47 | 1,86% | - |
| 17.06.2025 | 2,43 | 2,44 | 2,42 | 2,43 | -0,98% | - |
| 16.06.2025 | 2,44 | 2,46 | 2,44 | 2,45 | -0,24% | - |
| 13.06.2025 | 2,45 | 2,47 | 2,45 | 2,46 | -2,23% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,49 | 2,51 | -0,63% | - |
| 11.06.2025 | 2,54 | 2,56 | 2,53 | 2,53 | -1,25% | - |
| 10.06.2025 | 2,54 | 2,56 | 2,53 | 2,56 | 1,83% | - |
| 09.06.2025 | 2,53 | 2,54 | 2,51 | 2,51 | -0,55% | - |
| 06.06.2025 | 2,52 | 2,53 | 2,50 | 2,53 | 1,00% | - |
| 05.06.2025 | 2,53 | 2,54 | 2,49 | 2,50 | -3,02% | - |
| 04.06.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,07% | - |
| 03.06.2025 | 2,60 | 2,61 | 2,59 | 2,61 | -1,32% | - |
| 02.06.2025 | 2,62 | 2,64 | 2,61 | 2,64 | 0,42% | - |
| 30.05.2025 | 2,66 | 2,67 | 2,61 | 2,63 | -1,35% | - |
| 29.05.2025 | 2,71 | 2,73 | 2,65 | 2,67 | 0,08% | - |
| 28.05.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -0,52% | - |
| 27.05.2025 | 2,66 | 2,68 | 2,65 | 2,68 | 2,17% | - |
| 26.05.2025 | 2,63 | 2,64 | 2,62 | 2,62 | -1,43% | - |
| 23.05.2025 | 2,66 | 2,69 | 2,64 | 2,66 | -1,11% | - |
| 22.05.2025 | 2,68 | 2,71 | 2,66 | 2,69 | 0,52% | - |
| 21.05.2025 | 2,70 | 2,71 | 2,67 | 2,68 | 1,25% | - |
| 20.05.2025 | 2,63 | 2,65 | 2,63 | 2,64 | 1,11% | - |
| 19.05.2025 | 2,62 | 2,63 | 2,58 | 2,62 | 0,42% | - |
| 16.05.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 1,80% | - |
| 15.05.2025 | 2,55 | 2,58 | 2,55 | 2,56 | -2,18% | - |
| 14.05.2025 | 2,63 | 2,64 | 2,61 | 2,62 | -4,35% | - |
| 13.05.2025 | 2,73 | 2,75 | 2,71 | 2,73 | 5,68% | - |
| 12.05.2025 | 2,52 | 2,59 | 2,51 | 2,59 | 4,40% | - |
| 09.05.2025 | 2,50 | 2,51 | 2,47 | 2,48 | 4,69% | - |
| 08.05.2025 | 2,36 | 2,39 | 2,35 | 2,37 | -0,63% | - |
| 07.05.2025 | 2,38 | 2,39 | 2,36 | 2,38 | -3,33% | - |
| 06.05.2025 | 2,47 | 2,47 | 2,45 | 2,46 | -0,40% | - |
| 05.05.2025 | 2,46 | 2,47 | 2,44 | 2,47 | 0,77% | - |
| 02.05.2025 | 2,42 | 2,46 | 2,41 | 2,46 | 0,29% | - |
| 30.04.2025 | 2,44 | 2,45 | 2,41 | 2,45 | -1,92% | - |
| 29.04.2025 | 2,49 | 2,51 | 2,48 | 2,50 | 0,24% | - |
| 28.04.2025 | 2,46 | 2,49 | 2,46 | 2,49 | 1,18% | - |
| 25.04.2025 | 2,44 | 2,46 | 2,43 | 2,46 | 0,78% | - |
| 24.04.2025 | 2,41 | 2,44 | 2,39 | 2,44 | 2,99% | - |
| 23.04.2025 | 2,36 | 2,39 | 2,35 | 2,37 | 3,40% | - |
| 22.04.2025 | 2,25 | 2,30 | 2,24 | 2,29 | -0,82% | - |
| 17.04.2025 | 2,30 | 2,33 | 2,30 | 2,31 | 1,85% | - |
| 16.04.2025 | 2,27 | 2,30 | 2,26 | 2,27 | -1,99% | - |
| 15.04.2025 | 2,31 | 2,33 | 2,28 | 2,32 | 2,80% | - |
| 14.04.2025 | 2,24 | 2,29 | 2,22 | 2,25 | 0,76% | - |
| 11.04.2025 | 2,25 | 2,26 | 2,17 | 2,24 | -3,25% | - |
| 10.04.2025 | 2,41 | 2,42 | 2,26 | 2,31 | -5,09% | - |
| 09.04.2025 | 2,25 | 2,52 | 2,20 | 2,44 | 8,08% | 1.000,00 |
| 08.04.2025 | 2,30 | 2,39 | 2,23 | 2,25 | 1,53% | - |
| 07.04.2025 | 2,17 | 2,31 | 2,14 | 2,22 | 0,50% | - |
| 04.04.2025 | 2,27 | 2,30 | 2,20 | 2,21 | -7,50% | - |
| 03.04.2025 | 2,39 | 2,44 | 2,34 | 2,39 | -5,43% | - |
| 02.04.2025 | 2,52 | 2,53 | 2,50 | 2,52 | 1,04% | - |
| 01.04.2025 | 2,51 | 2,52 | 2,47 | 2,50 | -0,16% | - |
| 31.03.2025 | 2,53 | 2,54 | 2,47 | 2,50 | -1,61% | - |
| 28.03.2025 | 2,59 | 2,59 | 2,53 | 2,54 | -2,31% | - |
| 27.03.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -3,45% | - |
| 26.03.2025 | 2,72 | 2,72 | 2,67 | 2,70 | -0,70% | - |
| 25.03.2025 | 2,69 | 2,72 | 2,68 | 2,72 | -0,11% | - |
| 24.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,77% | - |
| 21.03.2025 | 2,74 | 2,75 | 2,73 | 2,74 | -0,83% | - |
| 20.03.2025 | 2,76 | 2,77 | 2,74 | 2,76 | 0,44% | - |
| 19.03.2025 | 2,72 | 2,76 | 2,72 | 2,75 | 3,34% | - |
| 18.03.2025 | 2,68 | 2,69 | 2,66 | 2,66 | -0,30% | - |
| 17.03.2025 | 2,66 | 2,69 | 2,66 | 2,67 | -1,62% | - |
| 14.03.2025 | 2,69 | 2,72 | 2,68 | 2,71 | 0,59% | - |
| 13.03.2025 | 2,70 | 2,71 | 2,68 | 2,70 | -3,23% | - |
| 12.03.2025 | 2,78 | 2,80 | 2,77 | 2,79 | 2,50% | 300,00 |
| 11.03.2025 | 2,76 | 2,76 | 2,65 | 2,72 | 0,85% | - |
| 10.03.2025 | 2,72 | 2,73 | 2,62 | 2,70 | -1,68% | - |
| 07.03.2025 | 2,72 | 2,74 | 2,71 | 2,74 | 3,04% | - |
| 06.03.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -0,30% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,64 | 2,67 | 1,91% | - |