2,177€
-0,18%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,16 | 2,17 | 2,15 | 2,17 | -2,56% | - |
| 13.10.2025 | 2,23 | 2,23 | 2,22 | 2,23 | 2,91% | 10,00 |
| 10.10.2025 | 2,22 | 2,23 | 2,15 | 2,17 | -4,87% | - |
| 09.10.2025 | 2,26 | 2,29 | 2,26 | 2,28 | -1,09% | - |
| 08.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,41% | - |
| 07.10.2025 | 2,34 | 2,36 | 2,33 | 2,34 | -0,21% | 250,00 |
| 06.10.2025 | 2,31 | 2,34 | 2,30 | 2,34 | 1,83% | - |
| 03.10.2025 | 2,29 | 2,31 | 2,28 | 2,30 | 1,41% | - |
| 02.10.2025 | 2,27 | 2,27 | 2,26 | 2,27 | -0,83% | 3.400,00 |
| 01.10.2025 | 2,27 | 2,29 | 2,26 | 2,29 | -0,91% | - |
| 30.09.2025 | 2,32 | 2,32 | 2,29 | 2,31 | -2,91% | - |
| 29.09.2025 | 2,39 | 2,39 | 2,36 | 2,38 | -3,77% | - |
| 26.09.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,57% | - |
| 25.09.2025 | 2,46 | 2,48 | 2,45 | 2,45 | 1,95% | - |
| 24.09.2025 | 2,41 | 2,42 | 2,40 | 2,41 | -0,66% | - |
| 22.09.2025 | 2,41 | 2,43 | 2,41 | 2,42 | 0,25% | - |
| 19.09.2025 | 2,39 | 2,42 | 2,39 | 2,42 | 0,33% | - |
| 18.09.2025 | 2,39 | 2,42 | 2,38 | 2,41 | 0,08% | - |
| 17.09.2025 | 2,41 | 2,41 | 2,40 | 2,41 | 0,08% | - |
| 16.09.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 1,14% | - |
| 15.09.2025 | 2,39 | 2,40 | 2,35 | 2,38 | -0,59% | - |
| 12.09.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -1,85% | - |
| 10.09.2025 | 2,44 | 2,46 | 2,43 | 2,44 | -1,38% | - |
| 09.09.2025 | 2,46 | 2,49 | 2,46 | 2,47 | 0,32% | - |
| 08.09.2025 | 2,44 | 2,47 | 2,43 | 2,46 | 1,86% | - |
| 05.09.2025 | 2,42 | 2,44 | 2,40 | 2,42 | 0,50% | - |
| 04.09.2025 | 2,41 | 2,42 | 2,39 | 2,41 | 0,63% | - |
| 03.09.2025 | 2,38 | 2,39 | 2,37 | 2,39 | 2,14% | - |
| 02.09.2025 | 2,35 | 2,35 | 2,31 | 2,34 | 0,47% | - |
| 01.09.2025 | 2,34 | 2,34 | 2,31 | 2,33 | 0,13% | - |
| 29.08.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -0,17% | - |
| 28.08.2025 | 2,35 | 2,36 | 2,33 | 2,33 | -0,43% | - |
| 27.08.2025 | 2,41 | 2,41 | 2,30 | 2,34 | -2,42% | - |
| 26.08.2025 | 2,38 | 2,40 | 2,37 | 2,40 | 1,78% | 3.000,00 |
| 25.08.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,08% | - |
| 22.08.2025 | 2,36 | 2,37 | 2,34 | 2,36 | -0,42% | - |
| 21.08.2025 | 2,35 | 2,40 | 2,35 | 2,37 | 0,38% | - |
| 20.08.2025 | 2,36 | 2,37 | 2,34 | 2,36 | -0,88% | - |
| 19.08.2025 | 2,39 | 2,39 | 2,37 | 2,38 | -0,59% | - |
| 18.08.2025 | 2,39 | 2,40 | 2,38 | 2,39 | 1,36% | - |
| 15.08.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,51% | - |
| 14.08.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -0,51% | - |
| 13.08.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -1,67% | - |
| 12.08.2025 | 2,40 | 2,43 | 2,39 | 2,40 | 1,74% | - |
| 11.08.2025 | 2,36 | 2,37 | 2,36 | 2,36 | -1,26% | - |
| 08.08.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 3,47% | - |
| 07.08.2025 | 2,30 | 2,32 | 2,29 | 2,31 | -0,56% | 1.500,00 |
| 06.08.2025 | 2,33 | 2,33 | 2,31 | 2,32 | 0,13% | - |
| 05.08.2025 | 2,34 | 2,34 | 2,31 | 2,32 | -1,32% | - |
| 04.08.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,17% | - |
| 01.08.2025 | 2,36 | 2,37 | 2,32 | 2,35 | 1,25% | - |
| 31.07.2025 | 2,35 | 2,36 | 2,31 | 2,32 | -2,77% | - |
| 30.07.2025 | 2,39 | 2,39 | 2,38 | 2,38 | 0,55% | - |
| 29.07.2025 | 2,36 | 2,39 | 2,36 | 2,37 | -1,62% | - |
| 28.07.2025 | 2,39 | 2,41 | 2,38 | 2,41 | 2,91% | - |
| 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% | - |