11,225$
-0,84%
Echtzeit-Aktienkurs Mizuho Financial Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Mizuho Financial Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,27 | 11,28 | 11,15 | 11,23 | -0,80% | 3.750.951,00 |
| 03.09.2026 | 11,21 | 11,33 | 11,20 | 11,32 | 2,26% | 4.031.256,00 |
| 02.09.2026 | 10,88 | 11,09 | 10,88 | 11,07 | 3,07% | 3.670.861,00 |
| 01.09.2026 | 10,73 | 10,90 | 10,70 | 10,74 | 0,94% | 2.861.938,00 |
| 31.08.2026 | 10,77 | 10,80 | 10,63 | 10,64 | 0,00% | 2.771.358,00 |
| 28.08.2026 | 10,67 | 10,73 | 10,61 | 10,64 | 1,92% | 2.373.389,00 |
| 27.08.2026 | 10,47 | 10,52 | 10,37 | 10,44 | -0,10% | 2.340.309,00 |
| 26.08.2026 | 10,46 | 10,54 | 10,42 | 10,45 | 0,38% | 1.841.311,00 |
| 25.08.2026 | 10,33 | 10,43 | 10,29 | 10,41 | 1,76% | 2.448.646,00 |
| 24.08.2026 | 10,23 | 10,27 | 10,20 | 10,23 | -0,49% | 2.960.181,00 |
| 21.08.2026 | 10,29 | 10,32 | 10,24 | 10,28 | 1,48% | 2.612.668,00 |
| 20.08.2026 | 10,15 | 10,25 | 10,12 | 10,13 | -0,10% | 2.502.702,00 |
| 19.08.2026 | 10,39 | 10,42 | 10,11 | 10,14 | -4,79% | 4.998.473,00 |
| 18.08.2026 | 10,68 | 10,76 | 10,59 | 10,65 | -1,66% | 2.605.887,00 |
| 17.08.2026 | 10,80 | 10,91 | 10,75 | 10,83 | -0,37% | 3.454.753,00 |
| 14.08.2026 | 10,90 | 10,92 | 10,83 | 10,87 | -1,09% | 1.830.359,00 |
| 13.08.2026 | 11,00 | 11,06 | 10,95 | 10,99 | 1,67% | 3.197.920,00 |
| 12.08.2026 | 10,78 | 10,85 | 10,76 | 10,81 | 3,54% | 1.971.999,00 |
| 11.08.2026 | 10,51 | 10,57 | 10,42 | 10,44 | -0,19% | 1.713.462,00 |
| 10.08.2026 | 10,46 | 10,50 | 10,43 | 10,46 | -2,33% | 2.415.279,00 |
| 07.08.2026 | 10,76 | 10,79 | 10,66 | 10,71 | 0,19% | 2.777.165,00 |
| 06.08.2026 | 10,79 | 10,80 | 10,67 | 10,69 | -0,09% | 2.940.557,00 |
| 05.08.2026 | 10,79 | 10,86 | 10,70 | 10,70 | 3,48% | 4.506.220,00 |
| 04.08.2026 | 10,39 | 10,40 | 10,32 | 10,34 | 0,78% | 3.018.384,00 |
| 03.08.2026 | 10,27 | 10,30 | 10,19 | 10,26 | -1,72% | 3.925.611,00 |
| 31.07.2026 | 10,35 | 10,46 | 10,30 | 10,44 | 0,87% | 3.141.705,00 |
| 30.07.2026 | 9,76 | 10,35 | 9,70 | 10,35 | 5,50% | 4.429.322,00 |
| 29.07.2026 | 10,01 | 10,03 | 9,80 | 9,81 | -2,78% | 7.619.119,00 |
| 28.07.2026 | 10,07 | 10,18 | 10,05 | 10,09 | -4,54% | 3.805.417,00 |
| 27.07.2026 | 10,61 | 10,67 | 10,46 | 10,57 | -0,56% | 4.901.088,00 |
| 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% | 3.289.762,00 |
| 22.07.2026 | 10,46 | 10,54 | 10,45 | 10,50 | 1,35% | 2.384.323,00 |
| 21.07.2026 | 10,27 | 10,39 | 10,18 | 10,36 | 5,28% | 2.420.441,00 |
| 20.07.2026 | 9,96 | 10,00 | 9,81 | 9,84 | -0,30% | 4.449.656,00 |
| 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% | 3.338.003,00 |
| 15.07.2026 | 10,59 | 10,66 | 10,51 | 10,66 | 0,85% | 2.906.273,00 |
| 14.07.2026 | 10,60 | 10,79 | 10,55 | 10,57 | 0,76% | 3.706.047,00 |
| 13.07.2026 | 10,55 | 10,59 | 10,48 | 10,49 | 0,10% | 2.980.625,00 |
| 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% | 7.875.016,00 |
| 08.07.2026 | 10,11 | 10,23 | 10,06 | 10,23 | 0,39% | 4.523.049,00 |
| 07.07.2026 | 10,26 | 10,31 | 10,14 | 10,19 | -1,55% | 3.082.532,00 |
| 06.07.2026 | 10,19 | 10,36 | 10,14 | 10,35 | 4,12% | 3.535.880,00 |
| 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% | 3.790.355,00 |
| 30.06.2026 | 9,60 | 9,62 | 9,52 | 9,58 | 0,21% | 3.863.517,00 |
| 29.06.2026 | 9,57 | 9,61 | 9,48 | 9,56 | -1,54% | 2.905.823,00 |
| 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% | 3.160.050,00 |
| 24.06.2026 | 9,57 | 9,64 | 9,53 | 9,58 | -1,03% | 3.975.895,00 |
| 23.06.2026 | 9,69 | 9,79 | 9,65 | 9,68 | -4,63% | 5.344.641,00 |
| 22.06.2026 | 10,12 | 10,30 | 10,07 | 10,15 | -1,46% | 6.251.362,00 |
| 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% | 9.691.739,00 |
| 16.06.2026 | 9,77 | 9,82 | 9,73 | 9,76 | 0,83% | 2.512.941,00 |
| 15.06.2026 | 9,81 | 9,81 | 9,65 | 9,68 | 0,00% | 3.425.172,00 |
| 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% | 4.431.903,00 |
| 10.06.2026 | 9,49 | 9,60 | 9,35 | 9,35 | -2,30% | 4.036.013,00 |
| 09.06.2026 | 9,70 | 9,73 | 9,40 | 9,57 | -0,21% | 5.213.480,00 |
| 08.06.2026 | 9,58 | 9,66 | 9,56 | 9,59 | 0,74% | 2.816.359,00 |
| 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% | 3.437.409,00 |
| 03.06.2026 | 9,45 | 9,53 | 9,45 | 9,46 | 1,94% | 2.229.527,00 |
| 02.06.2026 | 9,15 | 9,33 | 9,15 | 9,28 | 2,77% | 2.365.391,00 |
| 01.06.2026 | 8,95 | 9,15 | 8,95 | 9,03 | 0,67% | 5.543.868,00 |
| 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% | 3.266.055,00 |
| 27.05.2026 | 9,10 | 9,11 | 9,00 | 9,06 | -1,95% | 2.997.902,00 |
| 26.05.2026 | 9,32 | 9,34 | 9,22 | 9,24 | -0,86% | 3.021.102,00 |
| 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% | 4.811.921,00 |
| 20.05.2026 | 8,87 | 9,10 | 8,87 | 9,05 | 4,14% | 3.914.313,00 |
| 19.05.2026 | 8,60 | 8,79 | 8,59 | 8,69 | 3,58% | 4.831.067,00 |
| 18.05.2026 | 8,40 | 8,43 | 8,32 | 8,39 | -3,45% | 4.928.326,00 |
| 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% | 2.635.903,00 |
| 13.05.2026 | 8,84 | 8,98 | 8,83 | 8,89 | 0,45% | 2.993.833,00 |
| 12.05.2026 | 8,78 | 8,89 | 8,75 | 8,85 | 0,45% | 2.730.517,00 |
| 11.05.2026 | 8,80 | 8,87 | 8,79 | 8,81 | 1,38% | 3.623.255,00 |
| 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% | 3.283.669,00 |
| 06.05.2026 | 8,75 | 8,87 | 8,75 | 8,85 | 3,75% | 3.215.726,00 |
| 05.05.2026 | 8,47 | 8,56 | 8,43 | 8,53 | 1,43% | 2.140.046,00 |
| 04.05.2026 | 8,49 | 8,56 | 8,39 | 8,41 | -1,18% | 2.150.325,00 |
| 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% | 2.534.152,00 |
| 29.04.2026 | 8,40 | 8,46 | 8,38 | 8,42 | -0,36% | 3.205.006,00 |
| 28.04.2026 | 8,50 | 8,60 | 8,43 | 8,45 | 2,18% | 3.721.575,00 |
| 27.04.2026 | 8,30 | 8,34 | 8,24 | 8,27 | 1,97% | 2.958.916,00 |
| 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% | 3.701.009,00 |
| 22.04.2026 | 8,30 | 8,34 | 8,22 | 8,26 | 0,36% | 2.718.525,00 |
| 21.04.2026 | 8,46 | 8,46 | 8,21 | 8,23 | -4,30% | 7.205.717,00 |
| 20.04.2026 | 8,63 | 8,68 | 8,60 | 8,60 | -2,49% | 4.201.841,00 |
| 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% | 3.659.979,00 |
| 15.04.2026 | 8,75 | 8,81 | 8,74 | 8,80 | 1,27% | 3.795.005,00 |