2,490€
0,61%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 2,68 | 2,68 | 2,61 | 2,62 | -1,39% | - |
| 03.03.2025 | 2,69 | 2,69 | 2,65 | 2,66 | -1,41% | - |
| 28.02.2025 | 2,68 | 2,69 | 2,66 | 2,69 | 0,75% | - |
| 27.02.2025 | 2,71 | 2,71 | 2,67 | 2,67 | 2,18% | - |
| 26.02.2025 | 2,63 | 2,64 | 2,62 | 2,62 | 1,36% | - |
| 25.02.2025 | 2,61 | 2,61 | 2,58 | 2,58 | -3,08% | - |
| 24.02.2025 | 2,68 | 2,70 | 2,66 | 2,66 | -1,55% | - |
| 21.02.2025 | 2,66 | 2,76 | 2,66 | 2,71 | 5,29% | - |
| 20.02.2025 | 2,59 | 2,59 | 2,49 | 2,57 | -0,73% | - |
| 19.02.2025 | 2,55 | 2,59 | 2,55 | 2,59 | -1,75% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,62 | 2,64 | 6,46% | 1.500,00 |
| 17.02.2025 | 2,46 | 2,48 | 2,45 | 2,48 | -0,48% | - |
| 14.02.2025 | 2,49 | 2,49 | 2,48 | 2,49 | -0,32% | - |
| 13.02.2025 | 2,47 | 2,50 | 2,46 | 2,50 | 1,88% | - |
| 12.02.2025 | 2,47 | 2,51 | 2,44 | 2,45 | -1,01% | 1.500,00 |
| 11.02.2025 | 2,53 | 2,54 | 2,44 | 2,47 | -2,29% | 1.790,00 |
| 10.02.2025 | 2,54 | 2,55 | 2,52 | 2,53 | 0,40% | - |
| 07.02.2025 | 2,51 | 2,53 | 2,49 | 2,52 | 5,04% | - |
| 06.02.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 3,14% | - |
| 05.02.2025 | 2,30 | 2,33 | 2,30 | 2,33 | -5,25% | 1.914,00 |
| 04.02.2025 | 2,38 | 2,48 | 2,37 | 2,46 | -7,63% | 2.140,00 |
| 03.02.2025 | 2,80 | 2,80 | 2,58 | 2,66 | -6,60% | 2.890,00 |
| 31.01.2025 | 2,87 | 2,88 | 2,84 | 2,85 | -0,21% | - |
| 30.01.2025 | 2,85 | 2,86 | 2,84 | 2,85 | 1,46% | - |
| 29.01.2025 | 2,81 | 2,82 | 2,81 | 2,81 | 0,97% | - |
| 28.01.2025 | 2,78 | 2,80 | 2,78 | 2,79 | 0,51% | - |
| 27.01.2025 | 2,77 | 2,77 | 2,74 | 2,77 | -0,14% | - |
| 24.01.2025 | 2,77 | 2,78 | 2,74 | 2,78 | -5,74% | - |
| 23.01.2025 | 2,95 | 2,97 | 2,94 | 2,95 | -0,30% | - |
| 22.01.2025 | 2,95 | 2,96 | 2,93 | 2,95 | 0,37% | - |
| 21.01.2025 | 2,94 | 2,95 | 2,94 | 2,94 | 1,83% | 10,00 |
| 20.01.2025 | 2,91 | 2,92 | 2,88 | 2,89 | -1,23% | - |
| 17.01.2025 | 2,93 | 2,93 | 2,92 | 2,93 | -0,37% | - |
| 16.01.2025 | 2,94 | 2,95 | 2,92 | 2,94 | -1,64% | - |
| 15.01.2025 | 2,95 | 2,99 | 2,95 | 2,99 | 0,98% | - |