10,241$
-1,06%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,76 | 10,35 | 9,70 | 10,35 | 5,50% | 4.430.039,00 |
| 29.07.2026 | 10,01 | 10,03 | 9,80 | 9,81 | -2,78% | 7.619.884,00 |
| 28.07.2026 | 10,07 | 10,18 | 10,05 | 10,09 | -4,54% | 3.806.057,00 |
| 27.07.2026 | 10,61 | 10,67 | 10,46 | 10,57 | -0,56% | 4.901.766,00 |
| 24.07.2026 | 10,63 | 10,74 | 10,62 | 10,63 | 0,57% | 2.908.497,00 |
| 23.07.2026 | 10,62 | 10,65 | 10,50 | 10,57 | 0,67% | 3.289.829,00 |
| 22.07.2026 | 10,46 | 10,54 | 10,45 | 10,50 | 1,35% | 2.384.374,00 |
| 21.07.2026 | 10,27 | 10,39 | 10,18 | 10,36 | 5,28% | 2.420.655,00 |
| 20.07.2026 | 9,96 | 10,00 | 9,81 | 9,84 | -0,30% | 4.463.564,00 |
| 17.07.2026 | 9,80 | 9,96 | 9,73 | 9,87 | -4,36% | 7.492.939,00 |
| 16.07.2026 | 10,39 | 10,43 | 10,31 | 10,32 | -3,19% | 3.338.289,00 |
| 15.07.2026 | 10,59 | 10,66 | 10,51 | 10,66 | 0,85% | 2.906.459,00 |
| 14.07.2026 | 10,60 | 10,79 | 10,55 | 10,57 | 0,76% | 3.706.243,00 |
| 13.07.2026 | 10,55 | 10,59 | 10,48 | 10,49 | 0,10% | 2.984.271,00 |
| 10.07.2026 | 10,39 | 10,54 | 10,38 | 10,48 | 1,45% | 6.787.135,00 |
| 09.07.2026 | 10,25 | 10,40 | 10,20 | 10,33 | 0,98% | 7.879.204,00 |
| 08.07.2026 | 10,11 | 10,23 | 10,06 | 10,23 | 0,39% | 4.524.635,00 |
| 07.07.2026 | 10,26 | 10,31 | 10,14 | 10,19 | -1,55% | 3.082.948,00 |
| 06.07.2026 | 10,19 | 10,36 | 10,14 | 10,35 | 4,12% | 3.535.972,00 |
| 02.07.2026 | 10,07 | 10,10 | 9,87 | 9,94 | 1,43% | 3.484.452,00 |
| 01.07.2026 | 9,69 | 9,85 | 9,69 | 9,80 | 2,30% | 3.790.425,00 |
| 30.06.2026 | 9,60 | 9,62 | 9,52 | 9,58 | 0,21% | 3.863.987,00 |
| 29.06.2026 | 9,57 | 9,61 | 9,48 | 9,56 | -1,54% | 2.906.836,00 |
| 26.06.2026 | 9,63 | 9,79 | 9,63 | 9,71 | 1,25% | 2.476.641,00 |
| 25.06.2026 | 9,69 | 9,75 | 9,59 | 9,59 | 0,10% | 3.160.806,00 |
| 24.06.2026 | 9,57 | 9,64 | 9,53 | 9,58 | -1,03% | 3.977.557,00 |
| 23.06.2026 | 9,69 | 9,79 | 9,65 | 9,68 | -4,63% | 5.346.076,00 |
| 22.06.2026 | 10,12 | 10,30 | 10,07 | 10,15 | 2,78% | 6.251.410,00 |
| 19.06.2026 | 9,97 | 9,98 | 9,88 | 9,88 | -4,12% | - |
| 18.06.2026 | 10,34 | 10,38 | 10,28 | 10,30 | 1,58% | 3.488.028,00 |
| 17.06.2026 | 10,03 | 10,39 | 10,03 | 10,14 | 3,89% | 9.692.892,00 |
| 16.06.2026 | 9,77 | 9,82 | 9,73 | 9,76 | 0,83% | 2.513.142,00 |
| 15.06.2026 | 9,81 | 9,81 | 9,65 | 9,68 | 0,00% | 3.425.434,00 |
| 12.06.2026 | 9,60 | 9,70 | 9,53 | 9,68 | 1,68% | 4.049.878,00 |
| 11.06.2026 | 9,30 | 9,54 | 9,24 | 9,52 | 1,82% | 4.431.923,00 |
| 10.06.2026 | 9,49 | 9,60 | 9,35 | 9,35 | -2,30% | 4.036.820,00 |
| 09.06.2026 | 9,70 | 9,73 | 9,40 | 9,57 | -0,21% | 5.214.524,00 |
| 08.06.2026 | 9,58 | 9,66 | 9,56 | 9,59 | 0,74% | 2.816.509,00 |
| 05.06.2026 | 9,70 | 9,76 | 9,48 | 9,52 | -2,76% | 4.845.801,00 |
| 04.06.2026 | 9,61 | 9,86 | 9,61 | 9,79 | 3,49% | 3.442.209,00 |
| 03.06.2026 | 9,45 | 9,53 | 9,45 | 9,46 | 1,94% | 2.230.262,00 |
| 02.06.2026 | 9,15 | 9,33 | 9,15 | 9,28 | 2,77% | 2.365.612,00 |
| 01.06.2026 | 8,95 | 9,15 | 8,95 | 9,03 | 0,67% | 5.544.831,00 |
| 29.05.2026 | 8,98 | 9,06 | 8,96 | 8,97 | 0,22% | 2.486.148,00 |
| 28.05.2026 | 8,91 | 9,02 | 8,89 | 8,95 | -1,21% | 3.267.078,00 |
| 27.05.2026 | 9,10 | 9,11 | 9,00 | 9,06 | -1,95% | 3.000.438,00 |
| 26.05.2026 | 9,32 | 9,34 | 9,22 | 9,24 | -0,86% | 3.021.362,00 |
| 22.05.2026 | 9,37 | 9,41 | 9,31 | 9,32 | 0,54% | 3.902.897,00 |
| 21.05.2026 | 9,09 | 9,33 | 9,09 | 9,27 | 2,43% | 4.812.562,00 |
| 20.05.2026 | 8,87 | 9,10 | 8,87 | 9,05 | 4,14% | 3.914.799,00 |
| 19.05.2026 | 8,60 | 8,79 | 8,59 | 8,69 | 3,58% | 4.831.770,00 |
| 18.05.2026 | 8,40 | 8,43 | 8,32 | 8,39 | -3,45% | 4.928.351,00 |
| 15.05.2026 | 8,79 | 8,82 | 8,59 | 8,69 | -1,92% | 4.228.039,00 |
| 14.05.2026 | 8,90 | 8,95 | 8,80 | 8,86 | -0,34% | 2.638.726,00 |
| 13.05.2026 | 8,84 | 8,98 | 8,83 | 8,89 | 0,45% | 2.994.011,00 |
| 12.05.2026 | 8,78 | 8,89 | 8,75 | 8,85 | 0,45% | 2.731.313,00 |
| 11.05.2026 | 8,80 | 8,87 | 8,79 | 8,81 | 1,38% | 3.623.959,00 |
| 08.05.2026 | 8,72 | 8,73 | 8,65 | 8,69 | 0,35% | 2.246.339,00 |
| 07.05.2026 | 8,82 | 8,82 | 8,64 | 8,66 | -2,15% | 3.283.679,00 |
| 06.05.2026 | 8,75 | 8,87 | 8,75 | 8,85 | 3,75% | 3.218.886,00 |
| 05.05.2026 | 8,47 | 8,56 | 8,43 | 8,53 | 1,43% | 2.162.997,00 |
| 04.05.2026 | 8,49 | 8,56 | 8,39 | 8,41 | -1,18% | 2.152.867,00 |
| 01.05.2026 | 8,53 | 8,58 | 8,48 | 8,51 | -1,05% | 2.310.978,00 |
| 30.04.2026 | 8,54 | 8,64 | 8,49 | 8,60 | 2,14% | 2.599.171,00 |
| 29.04.2026 | 8,40 | 8,46 | 8,38 | 8,42 | -0,36% | 3.211.738,00 |
| 28.04.2026 | 8,50 | 8,60 | 8,43 | 8,45 | 2,18% | 3.723.533,00 |
| 27.04.2026 | 8,30 | 8,34 | 8,24 | 8,27 | 1,97% | 2.969.864,00 |
| 24.04.2026 | 8,10 | 8,14 | 8,05 | 8,11 | -0,12% | 3.679.147,00 |
| 23.04.2026 | 8,22 | 8,23 | 8,03 | 8,12 | -1,69% | 3.710.666,00 |
| 22.04.2026 | 8,30 | 8,34 | 8,22 | 8,26 | 0,36% | 2.739.856,00 |
| 21.04.2026 | 8,46 | 8,46 | 8,21 | 8,23 | -4,30% | 7.332.260,00 |
| 20.04.2026 | 8,63 | 8,68 | 8,60 | 8,60 | -2,49% | 4.204.268,00 |
| 17.04.2026 | 8,70 | 8,89 | 8,69 | 8,82 | 2,20% | 6.274.977,00 |
| 16.04.2026 | 8,74 | 8,74 | 8,59 | 8,63 | -1,93% | 3.663.737,00 |
| 15.04.2026 | 8,75 | 8,81 | 8,74 | 8,80 | 1,27% | 3.797.181,00 |
| 14.04.2026 | 8,63 | 8,70 | 8,62 | 8,69 | 0,46% | 2.727.853,00 |
| 13.04.2026 | 8,47 | 8,66 | 8,44 | 8,65 | 0,23% | 3.661.513,00 |
| 10.04.2026 | 8,62 | 8,65 | 8,57 | 8,63 | 0,35% | 3.074.925,00 |
| 09.04.2026 | 8,51 | 8,68 | 8,45 | 8,60 | -2,27% | 6.415.263,00 |
| 08.04.2026 | 8,79 | 8,87 | 8,72 | 8,80 | 6,67% | 5.689.283,00 |
| 07.04.2026 | 8,17 | 8,26 | 8,05 | 8,25 | 0,61% | 5.946.164,00 |
| 06.04.2026 | 8,16 | 8,23 | 8,15 | 8,20 | 0,49% | 3.268.172,00 |
| 02.04.2026 | 7,91 | 8,23 | 7,91 | 8,16 | -2,63% | 5.314.996,00 |
| 01.04.2026 | 8,27 | 8,43 | 8,27 | 8,38 | 5,54% | 10.111.024,00 |
| 31.03.2026 | 7,75 | 7,97 | 7,71 | 7,94 | 4,06% | 5.423.434,00 |
| 30.03.2026 | 7,69 | 7,74 | 7,58 | 7,63 | 0,00% | 5.121.905,00 |
| 27.03.2026 | 7,75 | 7,78 | 7,60 | 7,63 | -1,93% | 5.168.809,00 |
| 26.03.2026 | 7,83 | 7,90 | 7,76 | 7,78 | -2,26% | 3.651.521,00 |
| 25.03.2026 | 8,05 | 8,08 | 7,90 | 7,96 | 1,92% | 5.292.999,00 |
| 24.03.2026 | 7,72 | 7,89 | 7,70 | 7,81 | 0,77% | 7.318.285,00 |
| 23.03.2026 | 7,81 | 7,87 | 7,69 | 7,75 | 2,11% | 7.209.867,00 |
| 20.03.2026 | 7,74 | 7,79 | 7,54 | 7,59 | -2,19% | 6.898.640,00 |
| 19.03.2026 | 7,61 | 7,83 | 7,61 | 7,76 | 0,26% | 4.605.393,00 |
| 18.03.2026 | 7,81 | 7,84 | 7,73 | 7,74 | -0,77% | 4.083.827,00 |
| 17.03.2026 | 7,82 | 7,91 | 7,80 | 7,80 | 0,00% | 2.770.459,00 |
| 16.03.2026 | 7,74 | 7,86 | 7,74 | 7,80 | 2,23% | 4.733.362,00 |
| 13.03.2026 | 7,77 | 7,80 | 7,61 | 7,63 | -1,17% | 4.541.098,00 |
| 12.03.2026 | 7,76 | 7,82 | 7,64 | 7,72 | -3,74% | 5.459.791,00 |
| 11.03.2026 | 8,00 | 8,06 | 7,94 | 8,02 | -3,14% | 5.004.481,00 |
| 10.03.2026 | 8,26 | 8,47 | 8,23 | 8,28 | 2,10% | 6.448.790,00 |