9,631$
-2,72%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,01 | 10,06 | 9,81 | 9,90 | -1,20% | 13.020.557,00 |
| 12.02.2026 | 10,23 | 10,28 | 9,93 | 10,02 | -0,69% | 5.460.415,00 |
| 11.02.2026 | 10,09 | 10,09 | 9,94 | 10,09 | 1,51% | 3.108.444,00 |
| 10.02.2026 | 10,12 | 10,13 | 9,85 | 9,94 | 1,43% | 6.362.144,00 |
| 09.02.2026 | 9,73 | 9,86 | 9,64 | 9,80 | 1,98% | 3.717.154,00 |
| 06.02.2026 | 9,40 | 9,62 | 9,40 | 9,61 | 6,78% | 2.781.420,00 |
| 05.02.2026 | 9,11 | 9,14 | 8,96 | 9,00 | -3,12% | 4.467.555,00 |
| 04.02.2026 | 9,26 | 9,39 | 9,20 | 9,29 | 4,50% | 6.025.897,00 |
| 03.02.2026 | 8,94 | 9,00 | 8,76 | 8,89 | 0,57% | 3.631.845,00 |
| 02.02.2026 | 8,64 | 8,89 | 8,59 | 8,84 | 2,43% | 5.600.005,00 |
| 30.01.2026 | 8,72 | 8,77 | 8,49 | 8,63 | -0,12% | 10.061.069,00 |
| 29.01.2026 | 8,72 | 8,82 | 8,59 | 8,64 | 0,12% | 15.157.751,00 |
| 28.01.2026 | 8,63 | 8,65 | 8,56 | 8,63 | -0,58% | 4.108.715,00 |
| 27.01.2026 | 8,52 | 8,68 | 8,52 | 8,68 | 2,00% | 2.430.575,00 |
| 26.01.2026 | 8,47 | 8,55 | 8,45 | 8,51 | 0,47% | 2.540.754,00 |
| 23.01.2026 | 8,42 | 8,49 | 8,40 | 8,47 | 1,19% | 2.627.129,00 |
| 22.01.2026 | 8,40 | 8,41 | 8,35 | 8,37 | -0,95% | 1.683.620,00 |
| 21.01.2026 | 8,36 | 8,49 | 8,29 | 8,45 | -0,71% | 3.895.695,00 |
| 20.01.2026 | 8,42 | 8,55 | 8,40 | 8,51 | -0,57% | 3.942.247,00 |
| 19.01.2026 | 8,52 | 8,56 | 8,52 | 8,56 | -0,36% | - |
| 16.01.2026 | 8,59 | 8,62 | 8,55 | 8,59 | 1,18% | 2.417.785,00 |
| 15.01.2026 | 8,54 | 8,59 | 8,48 | 8,49 | 1,19% | 2.384.068,00 |
| 14.01.2026 | 8,44 | 8,46 | 8,32 | 8,39 | 2,19% | 4.079.788,00 |
| 13.01.2026 | 8,27 | 8,32 | 8,20 | 8,21 | 2,11% | 3.360.926,00 |
| 12.01.2026 | 8,07 | 8,09 | 7,97 | 8,04 | 1,26% | 2.430.023,00 |
| 09.01.2026 | 7,94 | 8,04 | 7,85 | 7,94 | 1,15% | 4.333.833,00 |
| 08.01.2026 | 7,81 | 7,87 | 7,79 | 7,85 | 0,90% | 2.416.178,00 |
| 07.01.2026 | 7,80 | 7,85 | 7,76 | 7,78 | 0,13% | 2.384.229,00 |
| 06.01.2026 | 7,82 | 7,94 | 7,76 | 7,77 | 1,97% | 2.773.319,00 |
| 05.01.2026 | 7,52 | 7,64 | 7,51 | 7,62 | 2,83% | 3.221.917,00 |
| 02.01.2026 | 7,41 | 7,43 | 7,35 | 7,41 | 1,23% | 2.954.506,00 |
| 31.12.2025 | 7,36 | 7,36 | 7,32 | 7,32 | -0,54% | 2.160.007,00 |
| 30.12.2025 | 7,37 | 7,43 | 7,35 | 7,36 | 0,27% | 1.804.070,00 |
| 29.12.2025 | 7,35 | 7,36 | 7,31 | 7,34 | 0,27% | 2.156.185,00 |
| 26.12.2025 | 7,32 | 7,33 | 7,28 | 7,32 | -1,35% | 2.669.222,00 |
| 24.12.2025 | 7,39 | 7,44 | 7,37 | 7,42 | -0,54% | 2.978.094,00 |
| 23.12.2025 | 7,44 | 7,51 | 7,44 | 7,46 | 1,36% | 2.525.329,00 |
| 22.12.2025 | 7,30 | 7,37 | 7,30 | 7,36 | 0,68% | 1.917.470,00 |
| 19.12.2025 | 7,29 | 7,36 | 7,27 | 7,31 | 0,69% | 3.057.758,00 |
| 18.12.2025 | 7,30 | 7,32 | 7,26 | 7,26 | 0,41% | 2.421.129,00 |
| 17.12.2025 | 7,33 | 7,35 | 7,23 | 7,23 | -2,03% | 3.557.507,00 |
| 16.12.2025 | 7,36 | 7,45 | 7,34 | 7,38 | -2,77% | 13.399.344,00 |
| 15.12.2025 | 7,58 | 7,64 | 7,57 | 7,59 | 2,99% | 2.360.146,00 |
| 12.12.2025 | 7,37 | 7,39 | 7,32 | 7,37 | 0,27% | 1.950.952,00 |
| 11.12.2025 | 7,27 | 7,35 | 7,27 | 7,35 | 0,68% | 2.156.076,00 |
| 10.12.2025 | 7,26 | 7,34 | 7,25 | 7,30 | 0,55% | 3.311.438,00 |
| 09.12.2025 | 7,28 | 7,32 | 7,22 | 7,26 | -0,27% | 8.569.270,00 |
| 08.12.2025 | 7,30 | 7,32 | 7,26 | 7,28 | -0,95% | 2.452.967,00 |
| 05.12.2025 | 7,36 | 7,39 | 7,33 | 7,35 | 0,96% | 1.650.742,00 |
| 04.12.2025 | 7,34 | 7,35 | 7,27 | 7,28 | 0,97% | 1.664.653,00 |
| 03.12.2025 | 7,18 | 7,22 | 7,14 | 7,21 | -0,69% | 2.387.851,00 |
| 02.12.2025 | 7,29 | 7,32 | 7,25 | 7,26 | 1,40% | 7.052.981,00 |
| 01.12.2025 | 7,11 | 7,19 | 7,10 | 7,16 | 0,85% | 1.676.910,00 |
| 28.11.2025 | 7,10 | 7,12 | 7,06 | 7,10 | 0,14% | 1.226.529,00 |
| 26.11.2025 | 7,00 | 7,12 | 7,00 | 7,09 | 3,35% | 1.842.682,00 |
| 25.11.2025 | 6,79 | 6,87 | 6,73 | 6,86 | 2,39% | 2.399.876,00 |
| 24.11.2025 | 6,61 | 6,72 | 6,61 | 6,70 | 1,36% | 2.325.873,00 |
| 21.11.2025 | 6,60 | 6,64 | 6,54 | 6,61 | 2,48% | 3.461.098,00 |
| 20.11.2025 | 6,64 | 6,66 | 6,45 | 6,45 | -1,83% | 3.572.781,00 |
| 19.11.2025 | 6,52 | 6,59 | 6,50 | 6,57 | 0,31% | 1.820.741,00 |
| 18.11.2025 | 6,57 | 6,59 | 6,49 | 6,55 | -3,39% | 3.139.490,00 |
| 17.11.2025 | 6,87 | 6,89 | 6,74 | 6,78 | -3,83% | 1.841.271,00 |
| 14.11.2025 | 6,87 | 7,11 | 6,86 | 7,05 | 3,83% | 2.559.740,00 |
| 13.11.2025 | 6,87 | 6,87 | 6,75 | 6,79 | -0,15% | 2.867.781,00 |
| 12.11.2025 | 6,80 | 6,85 | 6,76 | 6,80 | 1,04% | 2.797.837,00 |
| 11.11.2025 | 6,63 | 6,77 | 6,61 | 6,73 | 0,30% | 12.009.325,00 |
| 10.11.2025 | 6,66 | 6,72 | 6,64 | 6,71 | 1,21% | 1.963.762,00 |
| 07.11.2025 | 6,64 | 6,64 | 6,53 | 6,63 | -1,19% | 2.429.959,00 |
| 06.11.2025 | 6,70 | 6,74 | 6,67 | 6,71 | 0,75% | 2.390.955,00 |
| 05.11.2025 | 6,59 | 6,67 | 6,58 | 6,66 | 0,00% | 1.891.460,00 |
| 04.11.2025 | 6,66 | 6,72 | 6,66 | 6,66 | -1,33% | 1.779.361,00 |
| 03.11.2025 | 6,76 | 6,77 | 6,72 | 6,75 | 0,30% | 1.914.472,00 |
| 31.10.2025 | 6,69 | 6,75 | 6,69 | 6,73 | 0,45% | 1.759.494,00 |
| 30.10.2025 | 6,69 | 6,76 | 6,66 | 6,70 | 1,36% | 2.174.987,00 |
| 29.10.2025 | 6,64 | 6,67 | 6,59 | 6,61 | -1,49% | 3.713.613,00 |
| 28.10.2025 | 6,55 | 6,74 | 6,55 | 6,71 | 3,07% | 12.053.410,00 |
| 27.10.2025 | 6,51 | 6,53 | 6,49 | 6,51 | 0,77% | 1.474.265,00 |
| 24.10.2025 | 6,48 | 6,48 | 6,43 | 6,46 | 0,54% | 1.252.391,00 |
| 23.10.2025 | 6,41 | 6,43 | 6,41 | 6,43 | 0,08% | 1.606.085,00 |
| 22.10.2025 | 6,47 | 6,47 | 6,37 | 6,42 | -0,77% | 2.539.630,00 |
| 21.10.2025 | 6,46 | 6,50 | 6,46 | 6,47 | 0,00% | 2.218.093,00 |
| 20.10.2025 | 6,46 | 6,52 | 6,45 | 6,47 | 3,96% | 1.481.521,00 |
| 17.10.2025 | 6,15 | 6,23 | 6,15 | 6,22 | -0,90% | - |
| 16.10.2025 | 6,37 | 6,37 | 6,27 | 6,28 | 0,00% | 2.081.625,00 |
| 15.10.2025 | 6,30 | 6,32 | 6,24 | 6,28 | 0,64% | 2.208.540,00 |
| 14.10.2025 | 6,14 | 6,27 | 6,13 | 6,24 | 0,65% | 2.478.575,00 |
| 13.10.2025 | 6,22 | 6,22 | 6,16 | 6,20 | 1,81% | 2.073.948,00 |
| 10.10.2025 | 6,25 | 6,26 | 6,09 | 6,09 | -4,55% | 3.312.117,00 |
| 09.10.2025 | 6,45 | 6,45 | 6,37 | 6,38 | -1,24% | 1.307.307,00 |
| 08.10.2025 | 6,42 | 6,47 | 6,42 | 6,46 | 1,73% | 3.551.600,00 |
| 07.10.2025 | 6,39 | 6,39 | 6,33 | 6,35 | -2,01% | 2.118.889,00 |
| 06.10.2025 | 6,50 | 6,50 | 6,47 | 6,48 | -1,97% | 1.642.579,00 |
| 03.10.2025 | 6,58 | 6,62 | 6,57 | 6,61 | 2,48% | 1.882.462,00 |
| 02.10.2025 | 6,48 | 6,50 | 6,43 | 6,45 | -0,92% | 1.604.621,00 |
| 01.10.2025 | 6,60 | 6,63 | 6,49 | 6,51 | -2,84% | 2.938.473,00 |
| 30.09.2025 | 6,74 | 6,74 | 6,65 | 6,70 | -0,89% | 1.679.314,00 |
| 29.09.2025 | 6,78 | 6,78 | 6,74 | 6,76 | -1,31% | 1.198.007,00 |
| 26.09.2025 | 6,82 | 6,87 | 6,81 | 6,85 | 1,03% | 1.739.065,00 |
| 25.09.2025 | 6,77 | 6,79 | 6,75 | 6,78 | -0,15% | 1.616.374,00 |
| 24.09.2025 | 6,77 | 6,82 | 6,76 | 6,79 | 0,74% | 1.711.591,00 |