4,285$
0,35%
Echtzeit-Aktienkurs Mizuho Financial Group
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 4,31 | 4,31 | 4,27 | 4,29 | 0,47% | 717.542,00 |
| 25.07.2024 | 4,27 | 4,29 | 4,25 | 4,27 | -3,17% | 1.139.020,00 |
| 24.07.2024 | 4,43 | 4,45 | 4,40 | 4,41 | -2,00% | 452.061,00 |
| 23.07.2024 | 4,46 | 4,50 | 4,45 | 4,50 | 2,27% | 269.235,00 |
| 22.07.2024 | 4,35 | 4,40 | 4,35 | 4,40 | 0,92% | 389.523,00 |
| 19.07.2024 | 4,37 | 4,37 | 4,32 | 4,36 | -1,36% | 419.867,00 |
| 18.07.2024 | 4,43 | 4,45 | 4,41 | 4,42 | 0,23% | 370.986,00 |
| 17.07.2024 | 4,37 | 4,41 | 4,37 | 4,41 | 0,68% | 346.649,00 |
| 16.07.2024 | 4,35 | 4,39 | 4,35 | 4,38 | 1,15% | 317.948,00 |
| 15.07.2024 | 4,34 | 4,34 | 4,32 | 4,33 | -0,23% | 262.835,00 |
| 12.07.2024 | 4,31 | 4,35 | 4,29 | 4,34 | 0,70% | 412.046,00 |
| 11.07.2024 | 4,35 | 4,37 | 4,30 | 4,31 | -0,69% | 1.010.722,00 |
| 10.07.2024 | 4,32 | 4,36 | 4,32 | 4,34 | 1,17% | 623.797,00 |
| 09.07.2024 | 4,29 | 4,30 | 4,28 | 4,29 | -0,92% | 984.997,00 |
| 08.07.2024 | 4,32 | 4,34 | 4,31 | 4,33 | -1,59% | 488.480,00 |
| 05.07.2024 | 4,35 | 4,40 | 4,35 | 4,40 | 1,85% | 475.282,00 |
| 03.07.2024 | 4,30 | 4,33 | 4,30 | 4,32 | -0,46% | 242.192,00 |
| 02.07.2024 | 4,31 | 4,36 | 4,30 | 4,34 | 1,64% | 931.705,00 |
| 01.07.2024 | 4,23 | 4,27 | 4,23 | 4,27 | 0,95% | 542.375,00 |
| 28.06.2024 | 4,19 | 4,23 | 4,19 | 4,23 | 2,67% | 545.150,00 |
| 27.06.2024 | 4,10 | 4,12 | 4,09 | 4,12 | 1,23% | 669.108,00 |
| 26.06.2024 | 4,08 | 4,09 | 4,05 | 4,07 | -0,49% | 1.043.866,00 |
| 25.06.2024 | 4,08 | 4,11 | 4,06 | 4,09 | 3,54% | 559.374,00 |
| 24.06.2024 | 3,91 | 3,96 | 3,91 | 3,95 | 2,33% | 725.631,00 |
| 21.06.2024 | 3,90 | 3,90 | 3,85 | 3,86 | -1,03% | 796.039,00 |
| 20.06.2024 | 3,89 | 3,91 | 3,88 | 3,90 | 0,78% | 518.490,00 |
| 18.06.2024 | 3,87 | 3,89 | 3,85 | 3,87 | 0,00% | 796.977,00 |
| 17.06.2024 | 3,87 | 3,89 | 3,85 | 3,87 | -0,51% | 1.005.558,00 |
| 14.06.2024 | 3,89 | 3,91 | 3,88 | 3,89 | -0,77% | 578.747,00 |
| 13.06.2024 | 3,90 | 3,92 | 3,90 | 3,92 | -2,24% | 409.162,00 |
| 12.06.2024 | 4,03 | 4,04 | 4,00 | 4,01 | 0,50% | 412.089,00 |
| 11.06.2024 | 4,02 | 4,02 | 3,98 | 3,99 | -1,24% | 499.414,00 |
| 10.06.2024 | 4,00 | 4,05 | 3,97 | 4,04 | 1,25% | 557.290,00 |
| 07.06.2024 | 4,01 | 4,02 | 3,99 | 3,99 | -1,24% | 964.793,00 |
| 06.06.2024 | 4,03 | 4,05 | 4,01 | 4,04 | 0,25% | 666.265,00 |
| 05.06.2024 | 4,05 | 4,05 | 4,00 | 4,03 | -2,42% | 979.097,00 |
| 04.06.2024 | 4,11 | 4,13 | 4,10 | 4,13 | -2,13% | 533.405,00 |
| 03.06.2024 | 4,18 | 4,22 | 4,17 | 4,22 | 2,93% | 789.769,00 |
| 31.05.2024 | 4,07 | 4,11 | 4,07 | 4,10 | 1,74% | 777.079,00 |
| 30.05.2024 | 4,02 | 4,04 | 4,02 | 4,03 | 1,51% | 516.044,00 |
| 29.05.2024 | 4,00 | 4,02 | 3,97 | 3,97 | -2,46% | 688.668,00 |
| 28.05.2024 | 4,06 | 4,08 | 4,04 | 4,07 | 0,49% | 634.810,00 |
| 24.05.2024 | 4,03 | 4,07 | 4,03 | 4,05 | 1,25% | 810.126,00 |
| 23.05.2024 | 4,05 | 4,06 | 4,00 | 4,00 | -0,25% | 604.604,00 |
| 22.05.2024 | 4,03 | 4,03 | 4,01 | 4,01 | -1,72% | 696.671,00 |
| 21.05.2024 | 4,07 | 4,08 | 4,06 | 4,08 | -1,45% | 753.091,00 |
| 20.05.2024 | 4,16 | 4,19 | 4,13 | 4,14 | 1,97% | 786.498,00 |
| 17.05.2024 | 4,02 | 4,07 | 4,02 | 4,06 | 2,78% | 1.189.807,00 |
| 16.05.2024 | 3,98 | 3,99 | 3,95 | 3,95 | -4,59% | 1.126.738,00 |
| 15.05.2024 | 4,00 | 4,15 | 4,00 | 4,14 | 3,76% | 1.811.652,00 |
| 14.05.2024 | 3,96 | 3,99 | 3,95 | 3,99 | 1,01% | 642.822,00 |
| 13.05.2024 | 4,01 | 4,01 | 3,95 | 3,95 | -1,25% | 637.957,00 |
| 10.05.2024 | 3,95 | 4,01 | 3,95 | 4,00 | 1,52% | 1.938.277,00 |
| 09.05.2024 | 3,90 | 3,95 | 3,90 | 3,94 | 1,03% | 440.738,00 |
| 08.05.2024 | 3,88 | 3,91 | 3,86 | 3,90 | 0,00% | 688.156,00 |
| 07.05.2024 | 3,92 | 3,94 | 3,90 | 3,90 | -1,76% | 633.409,00 |
| 06.05.2024 | 3,96 | 3,98 | 3,96 | 3,97 | 0,25% | 710.792,00 |
| 03.05.2024 | 3,93 | 3,96 | 3,91 | 3,96 | 1,28% | 646.365,00 |
| 02.05.2024 | 3,88 | 3,91 | 3,87 | 3,91 | 1,56% | 463.758,00 |
| 01.05.2024 | 3,85 | 3,87 | 3,83 | 3,85 | -0,52% | 553.784,00 |
| 30.04.2024 | 3,88 | 3,90 | 3,87 | 3,87 | 0,00% | 489.516,00 |
| 29.04.2024 | 3,86 | 3,88 | 3,85 | 3,87 | 0,52% | 612.628,00 |
| 26.04.2024 | 3,84 | 3,87 | 3,83 | 3,85 | -1,03% | 599.130,00 |
| 25.04.2024 | 3,84 | 3,90 | 3,81 | 3,89 | -0,51% | 637.255,00 |
| 24.04.2024 | 3,93 | 3,94 | 3,89 | 3,91 | -1,01% | 633.374,00 |
| 23.04.2024 | 3,93 | 3,96 | 3,93 | 3,95 | 0,77% | 740.499,00 |
| 22.04.2024 | 3,90 | 3,95 | 3,90 | 3,92 | 1,82% | 1.234.186,00 |
| 19.04.2024 | 3,83 | 3,87 | 3,83 | 3,85 | 0,26% | 582.854,00 |
| 18.04.2024 | 3,83 | 3,86 | 3,82 | 3,84 | 1,05% | 855.997,00 |
| 17.04.2024 | 3,83 | 3,84 | 3,79 | 3,80 | -1,55% | 926.447,00 |
| 16.04.2024 | 3,90 | 3,90 | 3,85 | 3,86 | -3,26% | 4.039.159,00 |
| 15.04.2024 | 4,03 | 4,06 | 3,98 | 3,99 | 2,05% | 4.417.226,00 |
| 12.04.2024 | 3,93 | 3,96 | 3,89 | 3,91 | -1,76% | 665.764,00 |
| 11.04.2024 | 3,95 | 3,98 | 3,92 | 3,98 | 2,31% | 685.999,00 |
| 10.04.2024 | 3,88 | 3,89 | 3,85 | 3,89 | -0,26% | 1.016.778,00 |
| 09.04.2024 | 3,94 | 3,94 | 3,89 | 3,90 | -1,02% | 703.449,00 |
| 08.04.2024 | 3,90 | 3,99 | 3,90 | 3,94 | 1,29% | 1.552.326,00 |
| 05.04.2024 | 3,86 | 3,90 | 3,86 | 3,89 | 0,26% | 581.120,00 |
| 04.04.2024 | 3,91 | 3,93 | 3,87 | 3,88 | -0,26% | 497.422,00 |
| 03.04.2024 | 3,85 | 3,90 | 3,85 | 3,89 | 1,57% | 690.800,00 |
| 02.04.2024 | 3,80 | 3,86 | 3,77 | 3,83 | -0,78% | 842.862,00 |
| 01.04.2024 | 3,93 | 3,93 | 3,85 | 3,86 | -3,02% | 1.270.287,00 |
| 28.03.2024 | 3,96 | 3,99 | 3,94 | 3,98 | 0,00% | 947.951,00 |
| 27.03.2024 | 4,01 | 4,02 | 3,96 | 3,98 | -1,49% | 622.457,00 |
| 26.03.2024 | 4,05 | 4,06 | 4,02 | 4,04 | 0,00% | 504.261,00 |
| 25.03.2024 | 4,05 | 4,06 | 4,02 | 4,04 | -0,74% | 912.278,00 |
| 22.03.2024 | 4,06 | 4,09 | 4,05 | 4,07 | 0,99% | 1.375.979,00 |
| 21.03.2024 | 4,03 | 4,04 | 4,01 | 4,03 | 1,51% | 1.111.950,00 |
| 20.03.2024 | 3,96 | 3,99 | 3,91 | 3,97 | 0,51% | 1.107.916,00 |
| 19.03.2024 | 3,95 | 3,98 | 3,92 | 3,95 | -1,25% | 925.092,00 |
| 18.03.2024 | 3,99 | 4,00 | 3,97 | 4,00 | 1,27% | 717.952,00 |
| 15.03.2024 | 3,91 | 3,97 | 3,91 | 3,95 | 0,51% | 687.239,00 |
| 14.03.2024 | 3,96 | 3,96 | 3,90 | 3,93 | -1,01% | 1.100.925,00 |
| 13.03.2024 | 3,97 | 4,00 | 3,95 | 3,97 | -1,24% | 895.172,00 |
| 12.03.2024 | 4,01 | 4,03 | 3,98 | 4,02 | -1,71% | 1.069.374,00 |
| 11.03.2024 | 4,07 | 4,12 | 4,02 | 4,09 | -4,66% | 2.170.415,00 |
| 08.03.2024 | 4,29 | 4,32 | 4,25 | 4,29 | 4,89% | 1.556.948,00 |
| 07.03.2024 | 4,04 | 4,09 | 4,02 | 4,09 | 3,28% | 1.406.192,00 |
| 06.03.2024 | 3,94 | 3,97 | 3,94 | 3,96 | 2,59% | 1.158.385,00 |
| 05.03.2024 | 3,84 | 3,88 | 3,81 | 3,86 | 1,31% | 2.053.185,00 |