8,115$
0,68%
Echtzeit-Aktienkurs Mizuho Financial Group
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,90 | 8,14 | 7,80 | 8,11 | 0,62% | 6.328.685,00 |
| 06.03.2026 | 7,99 | 8,10 | 7,92 | 8,06 | -0,98% | 214,00 |
| 05.03.2026 | 8,24 | 8,30 | 8,03 | 8,14 | -0,85% | 4.423.292,00 |
| 04.03.2026 | 8,12 | 8,22 | 8,09 | 8,21 | -0,12% | 4.350.161,00 |
| 03.03.2026 | 7,99 | 8,25 | 7,93 | 8,22 | -5,19% | 7.502.004,00 |
| 02.03.2026 | 8,50 | 8,72 | 8,43 | 8,67 | -2,25% | 6.075.693,00 |
| 27.02.2026 | 9,02 | 9,09 | 8,78 | 8,87 | -1,55% | 4.301.477,00 |
| 26.02.2026 | 8,99 | 9,04 | 8,91 | 9,01 | 2,85% | 3.046.043,00 |
| 25.02.2026 | 8,63 | 8,79 | 8,58 | 8,76 | -1,90% | 6.068.775,00 |
| 24.02.2026 | 8,83 | 8,99 | 8,78 | 8,93 | -2,83% | 4.035.408,00 |
| 23.02.2026 | 9,40 | 9,45 | 9,18 | 9,19 | -1,71% | 4.194.099,00 |
| 20.02.2026 | 9,21 | 9,37 | 9,17 | 9,35 | 0,32% | 3.246.140,00 |
| 19.02.2026 | 9,28 | 9,34 | 9,25 | 9,32 | 1,30% | 3.568.666,00 |
| 18.02.2026 | 9,20 | 9,29 | 9,17 | 9,20 | -1,50% | 5.848.146,00 |
| 17.02.2026 | 9,17 | 9,38 | 9,08 | 9,34 | -5,66% | 8.497.073,00 |
| 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 | 10,05 | 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 | 9,14 | 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 | 8,66 | 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 | 8,73 | 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 | 8,57 | 8,68 | 8,52 | 8,68 | 2,00% | 2.430.575,00 |
| 26.01.2026 | 8,48 | 8,55 | 8,45 | 8,51 | 0,47% | 2.540.754,00 |
| 23.01.2026 | 8,42 | 8,49 | 8,39 | 8,47 | 1,19% | 2.627.129,00 |
| 22.01.2026 | 8,41 | 8,41 | 8,35 | 8,37 | -0,95% | 1.683.620,00 |
| 21.01.2026 | 8,37 | 8,49 | 8,29 | 8,45 | -0,71% | 3.895.695,00 |
| 20.01.2026 | 8,42 | 8,55 | 8,40 | 8,51 | -0,93% | 3.942.247,00 |
| 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 | 8,43 | 8,46 | 8,32 | 8,39 | 2,19% | 4.079.788,00 |
| 13.01.2026 | 8,24 | 8,32 | 8,20 | 8,21 | 2,11% | 3.360.926,00 |
| 12.01.2026 | 8,00 | 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 | 7,79 | 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 | 7,83 | 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 |