1,913€
2,41%
Echtzeit-Aktienkurs Mitsubishi Motors Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Motors Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,92 | 1,92 | 1,91 | 1,91 | 1,32% | - |
| 06.08.2026 | 1,90 | 1,91 | 1,87 | 1,89 | 1,83% | 82.000,00 |
| 05.08.2026 | 1,88 | 1,89 | 1,86 | 1,86 | -5,12% | - |
| 04.08.2026 | 1,92 | 1,96 | 1,90 | 1,96 | -0,81% | - |
| 03.08.2026 | 1,99 | 1,99 | 1,94 | 1,97 | 0,05% | 13.000,00 |
| 31.07.2026 | 2,00 | 2,01 | 1,96 | 1,97 | -4,97% | - |
| 30.07.2026 | 2,05 | 2,10 | 2,04 | 2,07 | 0,88% | - |
| 29.07.2026 | 2,08 | 2,14 | 2,03 | 2,06 | 3,68% | - |
| 28.07.2026 | 2,00 | 2,02 | 1,98 | 1,98 | 3,01% | - |
| 27.07.2026 | 1,95 | 1,95 | 1,90 | 1,92 | 4,85% | - |
| 24.07.2026 | 1,86 | 1,88 | 1,84 | 1,84 | -6,52% | - |
| 23.07.2026 | 2,00 | 2,00 | 1,95 | 1,96 | -5,21% | - |
| 22.07.2026 | 2,07 | 2,08 | 2,05 | 2,07 | -2,59% | - |
| 21.07.2026 | 2,11 | 2,13 | 2,09 | 2,13 | 4,27% | - |
| 20.07.2026 | 2,06 | 2,06 | 2,04 | 2,04 | -0,44% | - |
| 17.07.2026 | 2,04 | 2,08 | 2,02 | 2,05 | -1,40% | - |
| 16.07.2026 | 2,08 | 2,09 | 2,03 | 2,08 | 7,67% | - |
| 15.07.2026 | 1,97 | 2,00 | 1,92 | 1,93 | -0,36% | - |
| 14.07.2026 | 1,94 | 1,96 | 1,93 | 1,94 | -1,58% | - |
| 13.07.2026 | 2,02 | 2,02 | 1,96 | 1,97 | -0,20% | - |
| 10.07.2026 | 1,98 | 1,98 | 1,91 | 1,97 | 0,31% | - |
| 09.07.2026 | 1,78 | 1,97 | 1,77 | 1,97 | 7,73% | 234.000,00 |
| 08.07.2026 | 1,80 | 1,83 | 1,77 | 1,82 | 0,22% | - |
| 07.07.2026 | 1,84 | 1,84 | 1,79 | 1,82 | -0,93% | - |
| 06.07.2026 | 1,83 | 1,85 | 1,83 | 1,84 | 1,72% | 164.000,00 |
| 03.07.2026 | 1,79 | 1,81 | 1,79 | 1,81 | 2,21% | - |
| 02.07.2026 | 1,78 | 1,81 | 1,73 | 1,77 | 5,12% | - |
| 01.07.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -2,38% | - |
| 30.06.2026 | 1,70 | 1,73 | 1,68 | 1,72 | -0,58% | - |
| 29.06.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 1,05% | - |
| 26.06.2026 | 1,70 | 1,73 | 1,66 | 1,71 | 0,94% | - |
| 25.06.2026 | 1,70 | 1,70 | 1,66 | 1,70 | -0,12% | - |
| 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% | - |