1,697€
0,77%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,68 | 1,72 | 1,68 | 1,70 | 0,83% | - |
| 23.06.2026 | 1,70 | 1,70 | 1,67 | 1,69 | -2,43% | - |
| 22.06.2026 | 1,73 | 1,74 | 1,70 | 1,73 | 0,29% | 22.078,00 |
| 19.06.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -3,15% | 13.595,00 |
| 18.06.2026 | 1,78 | 1,80 | 1,77 | 1,78 | -0,61% | - |
| 17.06.2026 | 1,79 | 1,81 | 1,77 | 1,79 | -0,11% | 82.000,00 |
| 16.06.2026 | 1,82 | 1,82 | 1,79 | 1,79 | -1,65% | - |
| 15.06.2026 | 1,82 | 1,84 | 1,76 | 1,82 | 3,46% | - |
| 12.06.2026 | 1,75 | 1,77 | 1,73 | 1,76 | -1,45% | 42.000,00 |
| 11.06.2026 | 1,73 | 1,79 | 1,72 | 1,79 | 2,58% | - |
| 10.06.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -3,01% | 70.000,00 |
| 09.06.2026 | 1,82 | 1,84 | 1,76 | 1,80 | -2,34% | - |
| 08.06.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 1,66% | - |
| 05.06.2026 | 1,81 | 1,84 | 1,80 | 1,81 | 0,22% | - |
| 04.06.2026 | 1,80 | 1,84 | 1,79 | 1,81 | -2,64% | 30.700,00 |
| 03.06.2026 | 1,86 | 1,88 | 1,85 | 1,85 | -1,54% | - |
| 02.06.2026 | 1,89 | 1,89 | 1,83 | 1,88 | -1,41% | - |
| 01.06.2026 | 1,87 | 1,92 | 1,86 | 1,91 | -5,49% | - |
| 29.05.2026 | 2,01 | 2,03 | 1,97 | 2,02 | -7,42% | - |
| 28.05.2026 | 2,18 | 2,22 | 2,16 | 2,18 | 1,63% | - |
| 27.05.2026 | 2,17 | 2,18 | 2,14 | 2,15 | -0,60% | - |
| 26.05.2026 | 2,17 | 2,19 | 2,14 | 2,16 | 0,37% | 28.901,00 |
| 25.05.2026 | 2,15 | 2,19 | 2,12 | 2,15 | 6,64% | - |
| 22.05.2026 | 2,01 | 2,05 | 2,00 | 2,02 | 2,23% | - |
| 21.05.2026 | 1,97 | 1,99 | 1,95 | 1,98 | 6,13% | 260,00 |
| 20.05.2026 | 1,85 | 1,91 | 1,85 | 1,86 | 1,42% | 250,00 |
| 19.05.2026 | 1,81 | 1,85 | 1,81 | 1,84 | -0,86% | - |
| 18.05.2026 | 1,83 | 1,86 | 1,83 | 1,85 | -1,12% | 78.000,00 |
| 15.05.2026 | 1,85 | 1,90 | 1,85 | 1,87 | 2,07% | - |
| 14.05.2026 | 1,82 | 1,84 | 1,81 | 1,83 | 2,40% | - |
| 13.05.2026 | 1,80 | 1,80 | 1,78 | 1,79 | 2,99% | 60.000,00 |
| 12.05.2026 | 1,74 | 1,75 | 1,72 | 1,74 | -2,58% | 2.050,00 |
| 11.05.2026 | 1,77 | 1,79 | 1,76 | 1,79 | 2,94% | 10.050,00 |
| 08.05.2026 | 1,67 | 1,74 | 1,64 | 1,73 | 3,40% | 3.000,00 |
| 07.05.2026 | 1,69 | 1,71 | 1,45 | 1,68 | -0,18% | 98.000,00 |
| 06.05.2026 | 1,69 | 1,69 | 1,67 | 1,68 | 1,51% | - |
| 05.05.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,24% | - |
| 04.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,01% | - |
| 30.04.2026 | 1,64 | 1,68 | 1,62 | 1,68 | -0,89% | - |
| 29.04.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,18% | - |
| 28.04.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -1,22% | - |
| 27.04.2026 | 1,68 | 1,73 | 1,66 | 1,72 | 3,19% | - |
| 24.04.2026 | 1,67 | 1,70 | 1,65 | 1,66 | -2,92% | - |
| 23.04.2026 | 1,69 | 1,72 | 1,69 | 1,71 | -0,81% | - |
| 22.04.2026 | 1,72 | 1,74 | 1,72 | 1,73 | -0,12% | 20.400,00 |
| 21.04.2026 | 1,75 | 1,77 | 1,73 | 1,73 | -4,05% | 104.000,00 |
| 20.04.2026 | 1,80 | 1,82 | 1,79 | 1,80 | -0,33% | - |
| 17.04.2026 | 1,76 | 1,82 | 1,75 | 1,81 | 3,91% | 49.000,00 |
| 16.04.2026 | 1,75 | 1,76 | 1,74 | 1,74 | 1,81% | - |
| 15.04.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 0,23% | - |
| 14.04.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 2,16% | - |
| 13.04.2026 | 1,64 | 1,67 | 1,63 | 1,67 | -2,68% | - |
| 10.04.2026 | 1,72 | 1,74 | 1,71 | 1,71 | -0,75% | - |
| 09.04.2026 | 1,72 | 1,74 | 1,71 | 1,73 | -2,70% | - |
| 08.04.2026 | 1,75 | 1,79 | 1,69 | 1,78 | 4,60% | - |
| 07.04.2026 | 1,66 | 1,70 | 1,65 | 1,70 | 0,77% | - |
| 02.04.2026 | 1,66 | 1,69 | 1,66 | 1,68 | -0,65% | - |
| 01.04.2026 | 1,69 | 1,71 | 1,68 | 1,70 | -2,14% | 32.200,00 |
| 31.03.2026 | 1,70 | 1,74 | 1,68 | 1,73 | 3,34% | 33.920,00 |
| 30.03.2026 | 1,68 | 1,70 | 1,63 | 1,68 | -6,89% | 5.650,00 |
| 27.03.2026 | 1,82 | 1,82 | 1,78 | 1,80 | -2,01% | - |
| 26.03.2026 | 1,85 | 1,86 | 1,83 | 1,84 | -1,82% | - |
| 25.03.2026 | 1,87 | 1,89 | 1,86 | 1,87 | -1,58% | - |
| 24.03.2026 | 1,88 | 1,91 | 1,86 | 1,90 | 1,06% | - |
| 23.03.2026 | 1,82 | 1,93 | 1,81 | 1,88 | -1,10% | - |
| 20.03.2026 | 1,91 | 1,91 | 1,89 | 1,90 | -0,31% | - |
| 19.03.2026 | 1,91 | 1,91 | 1,87 | 1,91 | -2,90% | - |
| 18.03.2026 | 1,99 | 2,01 | 1,96 | 1,97 | -1,36% | - |
| 17.03.2026 | 1,97 | 1,99 | 1,97 | 1,99 | -0,05% | - |
| 16.03.2026 | 1,99 | 2,00 | 1,97 | 1,99 | -0,25% | - |
| 13.03.2026 | 1,98 | 2,01 | 1,96 | 2,00 | 0,55% | - |
| 12.03.2026 | 2,01 | 2,02 | 1,98 | 1,99 | -3,21% | - |
| 11.03.2026 | 2,07 | 2,08 | 2,05 | 2,05 | 0,29% | - |
| 10.03.2026 | 2,04 | 2,08 | 2,04 | 2,05 | 0,79% | - |
| 09.03.2026 | 2,01 | 2,06 | 1,99 | 2,03 | 0,45% | - |
| 06.03.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -0,98% | - |
| 05.03.2026 | 2,07 | 2,09 | 2,02 | 2,04 | -3,36% | - |
| 04.03.2026 | 2,04 | 2,12 | 2,04 | 2,11 | 1,00% | - |
| 03.03.2026 | 2,14 | 2,14 | 2,02 | 2,09 | -6,36% | 40.000,00 |
| 02.03.2026 | 2,24 | 2,24 | 2,21 | 2,23 | -3,62% | - |
| 27.02.2026 | 2,33 | 2,33 | 2,32 | 2,32 | 3,02% | - |
| 26.02.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -1,14% | - |
| 25.02.2026 | 2,26 | 2,28 | 2,26 | 2,28 | -0,04% | - |
| 24.02.2026 | 2,25 | 2,28 | 2,24 | 2,28 | -3,56% | - |
| 23.02.2026 | 2,37 | 2,37 | 2,36 | 2,36 | 0,13% | - |
| 20.02.2026 | 2,36 | 2,38 | 2,34 | 2,36 | -1,17% | 414.025,00 |
| 19.02.2026 | 2,45 | 2,45 | 2,38 | 2,39 | -2,69% | - |
| 18.02.2026 | 2,45 | 2,47 | 2,44 | 2,45 | -0,65% | - |
| 17.02.2026 | 2,45 | 2,47 | 2,44 | 2,47 | 2,79% | 100,00 |
| 16.02.2026 | 2,41 | 2,42 | 2,37 | 2,40 | -2,95% | - |
| 13.02.2026 | 2,44 | 2,48 | 2,44 | 2,47 | 3,47% | - |
| 12.02.2026 | 2,44 | 2,46 | 2,39 | 2,39 | -1,89% | - |
| 11.02.2026 | 2,45 | 2,47 | 2,44 | 2,44 | -0,65% | - |
| 10.02.2026 | 2,48 | 2,50 | 2,39 | 2,45 | 5,78% | 96.000,00 |
| 09.02.2026 | 2,30 | 2,33 | 2,28 | 2,32 | -1,57% | 123.000,00 |
| 06.02.2026 | 2,37 | 2,37 | 2,32 | 2,36 | 11,71% | 335.973,00 |
| 05.02.2026 | 2,16 | 2,16 | 2,11 | 2,11 | -1,77% | - |
| 04.02.2026 | 2,14 | 2,17 | 2,13 | 2,15 | 5,56% | 105.595,00 |
| 03.02.2026 | 2,08 | 2,08 | 2,03 | 2,03 | -3,65% | 12.300,00 |
| 02.02.2026 | 2,06 | 2,12 | 2,06 | 2,11 | 1,64% | 6.300,00 |