2,622€
2,50%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 2,98 | 2,99 | 2,94 | 2,96 | -1,33% | - |
| 13.01.2025 | 3,00 | 3,04 | 2,97 | 3,00 | 0,37% | - |
| 10.01.2025 | 3,01 | 3,02 | 2,99 | 2,99 | 0,54% | - |
| 09.01.2025 | 2,98 | 2,98 | 2,96 | 2,97 | -3,48% | - |
| 08.01.2025 | 3,07 | 3,09 | 3,07 | 3,08 | -1,38% | - |
| 07.01.2025 | 3,11 | 3,12 | 3,10 | 3,12 | -0,83% | - |
| 06.01.2025 | 3,14 | 3,16 | 3,12 | 3,15 | -3,91% | - |
| 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% | - |