8,450$
-0,71%
Echtzeit-Aktienkurs Mizuho Financial Group
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 8,36 | 8,49 | 8,29 | 8,45 | -0,71% | 3.884.862,00 |
| 20.01.2026 | 8,42 | 8,55 | 8,40 | 8,51 | -0,93% | 3.939.604,00 |
| 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% | 2.379.787,00 |
| 14.01.2026 | 8,44 | 8,46 | 8,32 | 8,39 | 2,19% | 4.077.269,00 |
| 13.01.2026 | 8,27 | 8,32 | 8,20 | 8,21 | 2,11% | 3.358.571,00 |
| 12.01.2026 | 8,07 | 8,09 | 7,97 | 8,04 | 1,26% | 2.415.323,00 |
| 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% | 2.415.922,00 |
| 07.01.2026 | 7,80 | 7,85 | 7,76 | 7,78 | 0,13% | 2.383.834,00 |
| 06.01.2026 | 7,82 | 7,94 | 7,76 | 7,77 | 1,97% | 2.770.028,00 |
| 05.01.2026 | 7,53 | 7,64 | 7,51 | 7,62 | 2,83% | 3.220.666,00 |
| 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 | 7,43 | 7,43 | 7,35 | 7,36 | 0,27% | 1.788.842,00 |
| 29.12.2025 | 7,35 | 7,36 | 7,31 | 7,34 | 0,27% | 2.154.969,00 |
| 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% | 2.525.280,00 |
| 22.12.2025 | 7,33 | 7,37 | 7,30 | 7,36 | 0,68% | 1.917.180,00 |
| 19.12.2025 | 7,29 | 7,36 | 7,27 | 7,31 | 0,69% | 3.057.758,00 |
| 18.12.2025 | 7,29 | 7,32 | 7,26 | 7,26 | 0,41% | 2.421.110,00 |
| 17.12.2025 | 7,34 | 7,35 | 7,23 | 7,23 | -2,03% | 3.552.236,00 |
| 16.12.2025 | 7,36 | 7,45 | 7,34 | 7,38 | -2,77% | 12.332.343,00 |
| 15.12.2025 | 7,57 | 7,64 | 7,57 | 7,59 | 2,99% | 2.355.106,00 |
| 12.12.2025 | 7,37 | 7,39 | 7,32 | 7,37 | 0,27% | 1.950.952,00 |
| 11.12.2025 | 7,28 | 7,35 | 7,27 | 7,35 | 0,68% | 2.155.045,00 |
| 10.12.2025 | 7,25 | 7,34 | 7,25 | 7,30 | 0,55% | 3.298.324,00 |
| 09.12.2025 | 7,28 | 7,32 | 7,22 | 7,26 | -0,27% | 8.568.594,00 |
| 08.12.2025 | 7,30 | 7,32 | 7,26 | 7,28 | -0,95% | 2.452.903,00 |
| 05.12.2025 | 7,36 | 7,39 | 7,33 | 7,35 | 0,96% | 1.650.742,00 |
| 04.12.2025 | 7,33 | 7,35 | 7,27 | 7,28 | 0,97% | 1.660.000,00 |
| 03.12.2025 | 7,18 | 7,22 | 7,14 | 7,21 | -0,69% | 2.383.822,00 |
| 02.12.2025 | 7,29 | 7,32 | 7,25 | 7,26 | 1,40% | 7.051.751,00 |
| 01.12.2025 | 7,11 | 7,19 | 7,10 | 7,16 | 0,85% | 1.492.933,00 |
| 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 | 6,64 | 6,72 | 6,61 | 6,70 | 1,36% | 2.325.747,00 |
| 21.11.2025 | 6,60 | 6,64 | 6,54 | 6,61 | 2,48% | 3.461.098,00 |
| 20.11.2025 | 6,62 | 6,66 | 6,45 | 6,45 | -1,83% | 3.566.326,00 |
| 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% | 3.138.867,00 |
| 17.11.2025 | 6,87 | 6,89 | 6,74 | 6,78 | -3,83% | 1.840.621,00 |
| 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% | 2.867.297,00 |
| 12.11.2025 | 6,78 | 6,85 | 6,76 | 6,80 | 1,04% | 2.796.923,00 |
| 11.11.2025 | 6,63 | 6,77 | 6,61 | 6,73 | 0,30% | 12.008.177,00 |
| 10.11.2025 | 6,66 | 6,72 | 6,64 | 6,71 | 1,21% | 1.962.994,00 |
| 07.11.2025 | 6,64 | 6,64 | 6,53 | 6,63 | -1,19% | 2.429.959,00 |
| 06.11.2025 | 6,69 | 6,74 | 6,67 | 6,71 | 0,75% | 2.390.804,00 |
| 05.11.2025 | 6,59 | 6,67 | 6,58 | 6,66 | 0,00% | 1.891.155,00 |
| 04.11.2025 | 6,68 | 6,72 | 6,66 | 6,66 | -1,33% | 1.777.055,00 |
| 03.11.2025 | 6,76 | 6,77 | 6,72 | 6,75 | 0,30% | 1.913.920,00 |
| 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% | 2.174.875,00 |
| 29.10.2025 | 6,63 | 6,67 | 6,59 | 6,61 | -1,49% | 3.713.062,00 |
| 28.10.2025 | 6,55 | 6,74 | 6,55 | 6,71 | 3,07% | 12.052.101,00 |
| 27.10.2025 | 6,50 | 6,53 | 6,49 | 6,51 | 0,77% | 1.474.114,00 |
| 24.10.2025 | 6,48 | 6,48 | 6,43 | 6,46 | 0,62% | 1.252.391,00 |
| 23.10.2025 | 6,43 | 6,45 | 6,40 | 6,42 | 0,00% | 1.606.077,00 |
| 22.10.2025 | 6,47 | 6,47 | 6,37 | 6,42 | -0,77% | 2.539.536,00 |
| 21.10.2025 | 6,48 | 6,50 | 6,46 | 6,47 | 0,00% | 2.218.079,00 |
| 20.10.2025 | 6,46 | 6,52 | 6,45 | 6,47 | 3,85% | 1.481.521,00 |
| 17.10.2025 | 6,21 | 6,24 | 6,18 | 6,23 | -0,80% | 2.168.975,00 |
| 16.10.2025 | 6,37 | 6,37 | 6,27 | 6,28 | 0,00% | 2.081.625,00 |
| 15.10.2025 | 6,31 | 6,32 | 6,24 | 6,28 | 0,64% | 2.208.506,00 |
| 14.10.2025 | 6,14 | 6,27 | 6,13 | 6,24 | 0,65% | 2.477.750,00 |
| 13.10.2025 | 6,18 | 6,22 | 6,16 | 6,20 | 1,81% | 2.072.411,00 |
| 10.10.2025 | 6,25 | 6,26 | 6,09 | 6,09 | -4,55% | 3.312.117,00 |
| 09.10.2025 | 6,44 | 6,45 | 6,37 | 6,38 | -1,24% | 1.304.020,00 |
| 08.10.2025 | 6,43 | 6,47 | 6,42 | 6,46 | 1,73% | 3.551.387,00 |
| 07.10.2025 | 6,38 | 6,39 | 6,33 | 6,35 | -2,01% | 2.118.238,00 |
| 06.10.2025 | 6,48 | 6,50 | 6,47 | 6,48 | -1,89% | 1.641.478,00 |
| 03.10.2025 | 6,58 | 6,62 | 6,58 | 6,61 | 2,40% | 1.059.154,00 |
| 02.10.2025 | 6,47 | 6,50 | 6,43 | 6,45 | -0,92% | 1.604.515,00 |
| 01.10.2025 | 6,60 | 6,63 | 6,49 | 6,51 | -2,84% | 2.938.221,00 |
| 30.09.2025 | 6,73 | 6,74 | 6,65 | 6,70 | -0,89% | 1.643.310,00 |
| 29.09.2025 | 6,77 | 6,78 | 6,74 | 6,76 | -1,31% | 1.158.765,00 |
| 26.09.2025 | 6,82 | 6,87 | 6,81 | 6,85 | 1,03% | 1.739.065,00 |
| 25.09.2025 | 6,78 | 6,79 | 6,75 | 6,78 | -0,15% | 1.616.137,00 |
| 24.09.2025 | 6,79 | 6,82 | 6,76 | 6,79 | 0,74% | 1.711.438,00 |
| 23.09.2025 | 6,77 | 6,81 | 6,73 | 6,74 | -0,15% | 1.290.096,00 |
| 22.09.2025 | 6,68 | 6,77 | 6,67 | 6,75 | 1,66% | 2.163.013,00 |
| 19.09.2025 | 6,64 | 6,65 | 6,60 | 6,64 | 0,91% | 2.156.194,00 |
| 18.09.2025 | 6,50 | 6,60 | 6,50 | 6,58 | 0,30% | 3.771.731,00 |
| 17.09.2025 | 6,56 | 6,63 | 6,53 | 6,56 | -0,15% | 2.657.984,00 |
| 16.09.2025 | 6,60 | 6,61 | 6,50 | 6,57 | -1,79% | 2.219.249,00 |
| 15.09.2025 | 6,65 | 6,71 | 6,62 | 6,69 | 1,21% | 4.259.299,00 |
| 12.09.2025 | 6,61 | 6,62 | 6,58 | 6,61 | -0,30% | 984.029,00 |
| 11.09.2025 | 6,62 | 6,64 | 6,60 | 6,63 | -1,19% | 1.594.253,00 |
| 10.09.2025 | 6,70 | 6,75 | 6,68 | 6,71 | 1,21% | 2.794.024,00 |
| 09.09.2025 | 6,57 | 6,66 | 6,55 | 6,63 | -0,60% | 2.671.098,00 |
| 08.09.2025 | 6,61 | 6,67 | 6,61 | 6,67 | 2,46% | 1.512.384,00 |
| 05.09.2025 | 6,61 | 6,62 | 6,48 | 6,51 | -0,46% | 2.048.146,00 |
| 04.09.2025 | 6,46 | 6,55 | 6,46 | 6,54 | 2,51% | 1.647.914,00 |
| 03.09.2025 | 6,36 | 6,40 | 6,31 | 6,38 | -2,30% | 2.667.560,00 |
| 02.09.2025 | 6,46 | 6,54 | 6,41 | 6,53 | -1,06% | 1.602.240,00 |
| 29.08.2025 | 6,61 | 6,66 | 6,57 | 6,60 | -1,05% | 1.646.643,00 |
| 28.08.2025 | 6,65 | 6,70 | 6,63 | 6,67 | 1,68% | 1.706.630,00 |