32,773€
-0,91%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 32,63 | 33,23 | 32,58 | 33,23 | 4,41% | 679,00 |
| 17.06.2026 | 31,71 | 31,83 | 31,30 | 31,83 | 0,33% | 456,00 |
| 16.06.2026 | 31,60 | 31,99 | 31,30 | 31,72 | -0,02% | 494,00 |
| 15.06.2026 | 31,82 | 32,00 | 31,34 | 31,73 | 3,83% | 3.426,00 |
| 12.06.2026 | 30,07 | 30,56 | 29,60 | 30,56 | 2,45% | 806,00 |
| 11.06.2026 | 29,48 | 29,83 | 28,89 | 29,83 | -0,68% | 8.053,00 |
| 10.06.2026 | 29,47 | 30,29 | 28,91 | 30,03 | -2,86% | 4.150,00 |
| 09.06.2026 | 31,35 | 31,94 | 30,39 | 30,92 | -2,80% | 611,00 |
| 08.06.2026 | 30,77 | 31,84 | 30,15 | 31,81 | 0,62% | 2.768,00 |
| 05.06.2026 | 32,57 | 32,79 | 31,61 | 31,61 | -2,36% | 356,00 |
| 04.06.2026 | 32,26 | 32,38 | 31,68 | 32,38 | -0,08% | 522,00 |
| 03.06.2026 | 33,14 | 33,14 | 31,97 | 32,40 | -1,17% | 1.488,00 |
| 02.06.2026 | 32,59 | 33,00 | 31,94 | 32,79 | -0,67% | 6.734,00 |
| 01.06.2026 | 33,11 | 33,46 | 32,45 | 33,01 | -7,25% | 2.959,00 |
| 29.05.2026 | 36,06 | 36,06 | 34,40 | 35,59 | -1,88% | 3.279,00 |
| 28.05.2026 | 35,00 | 36,27 | 34,96 | 36,27 | 2,92% | 711,00 |
| 27.05.2026 | 35,45 | 35,46 | 34,99 | 35,24 | -1,11% | 336,00 |
| 26.05.2026 | 35,56 | 35,67 | 34,91 | 35,63 | -1,93% | 696,00 |
| 25.05.2026 | 35,64 | 36,33 | 34,97 | 36,33 | 5,27% | 1.194,00 |
| 22.05.2026 | 34,00 | 34,74 | 33,97 | 34,51 | 3,28% | 1.613,00 |
| 21.05.2026 | 33,18 | 33,42 | 32,44 | 33,42 | 4,37% | 1.586,00 |
| 20.05.2026 | 31,17 | 32,02 | 30,70 | 32,02 | -1,17% | 1.217,00 |
| 19.05.2026 | 32,99 | 32,99 | 31,70 | 32,40 | -4,72% | 2.107,00 |
| 18.05.2026 | 34,10 | 34,48 | 34,00 | 34,00 | -3,68% | 2.928,00 |
| 15.05.2026 | 34,01 | 35,38 | 34,01 | 35,30 | -0,18% | 385,00 |
| 14.05.2026 | 34,92 | 35,37 | 34,65 | 35,37 | 0,23% | 282,00 |
| 13.05.2026 | 35,13 | 35,29 | 34,60 | 35,29 | 2,98% | 516,00 |
| 12.05.2026 | 34,82 | 34,82 | 33,74 | 34,27 | -2,74% | 3.081,00 |
| 11.05.2026 | 35,28 | 35,50 | 34,40 | 35,23 | -1,83% | 6.393,00 |
| 08.05.2026 | 35,33 | 36,00 | 34,82 | 35,89 | 2,44% | 4.446,00 |
| 07.05.2026 | 35,14 | 35,74 | 34,67 | 35,03 | 1,70% | 288,00 |
| 06.05.2026 | 33,90 | 34,58 | 33,71 | 34,45 | 2,67% | 1.593,00 |
| 05.05.2026 | 33,12 | 33,55 | 32,41 | 33,55 | 0,19% | 3.390,00 |
| 04.05.2026 | 33,50 | 33,50 | 33,11 | 33,49 | -3,03% | 1.858,00 |
| 30.04.2026 | 33,50 | 34,53 | 32,85 | 34,53 | -5,33% | 17.701,00 |
| 29.04.2026 | 35,50 | 38,00 | 34,50 | 36,48 | -0,60% | 1.629,00 |
| 28.04.2026 | 32,78 | 37,30 | 32,78 | 36,70 | 12,84% | 5.046,00 |
| 27.04.2026 | 32,71 | 33,00 | 32,21 | 32,52 | -0,40% | 1.089,00 |
| 24.04.2026 | 31,80 | 32,69 | 31,80 | 32,65 | 3,19% | 2.552,00 |
| 23.04.2026 | 31,70 | 31,70 | 31,35 | 31,64 | 1,07% | 5.312,00 |
| 22.04.2026 | 31,76 | 32,00 | 31,31 | 31,31 | -2,02% | 1.345,00 |
| 21.04.2026 | 32,20 | 32,46 | 31,81 | 31,95 | -2,41% | 2.325,00 |
| 20.04.2026 | 32,31 | 33,00 | 31,91 | 32,74 | 2,91% | 4.514,00 |
| 17.04.2026 | 31,34 | 31,84 | 30,59 | 31,82 | 0,28% | 810,00 |
| 16.04.2026 | 32,13 | 32,13 | 31,65 | 31,73 | 1,18% | 599,00 |
| 15.04.2026 | 30,91 | 31,58 | 30,91 | 31,36 | -1,82% | 1.515,00 |
| 14.04.2026 | 31,00 | 32,40 | 31,00 | 31,94 | 0,00% | 1.897,00 |
| 13.04.2026 | 31,49 | 31,94 | 30,84 | 31,94 | 1,06% | 544,00 |
| 10.04.2026 | 31,48 | 31,93 | 30,99 | 31,60 | 4,46% | 3.181,00 |
| 09.04.2026 | 30,71 | 30,81 | 30,03 | 30,25 | -1,10% | 561,00 |
| 08.04.2026 | 30,62 | 31,50 | 30,50 | 30,59 | 5,79% | 3.736,00 |
| 07.04.2026 | 28,79 | 29,68 | 28,76 | 28,91 | 0,66% | 472,00 |
| 02.04.2026 | 28,33 | 28,72 | 27,77 | 28,72 | -3,01% | 317,00 |
| 01.04.2026 | 29,04 | 29,64 | 28,81 | 29,61 | 4,74% | 3.093,00 |
| 31.03.2026 | 27,00 | 28,30 | 26,86 | 28,27 | 3,18% | 2.148,00 |
| 30.03.2026 | 27,32 | 27,69 | 27,11 | 27,40 | -3,86% | 5.381,00 |
| 27.03.2026 | 28,97 | 28,97 | 28,02 | 28,50 | -5,54% | 944,00 |
| 26.03.2026 | 29,97 | 30,17 | 29,44 | 30,17 | -0,76% | 2.853,00 |
| 25.03.2026 | 29,86 | 30,67 | 29,86 | 30,40 | 3,47% | 2.194,00 |
| 24.03.2026 | 29,01 | 29,38 | 29,00 | 29,38 | 0,14% | 2.725,00 |
| 23.03.2026 | 27,56 | 29,34 | 27,34 | 29,34 | 1,17% | 2.393,00 |
| 20.03.2026 | 29,62 | 29,62 | 29,00 | 29,00 | -2,42% | 522,00 |
| 19.03.2026 | 29,86 | 30,04 | 29,50 | 29,72 | -2,24% | 1.372,00 |
| 18.03.2026 | 30,97 | 30,97 | 30,40 | 30,40 | -1,04% | 1.754,00 |
| 17.03.2026 | 29,69 | 30,80 | 29,69 | 30,72 | 4,53% | 2.249,00 |
| 16.03.2026 | 29,55 | 29,95 | 29,39 | 29,39 | -2,39% | 1.689,00 |
| 13.03.2026 | 29,90 | 30,11 | 29,66 | 30,11 | 0,70% | 512,00 |
| 12.03.2026 | 30,26 | 30,48 | 29,90 | 29,90 | 1,87% | 1.276,00 |
| 11.03.2026 | 30,06 | 30,06 | 29,35 | 29,35 | -4,37% | 587,00 |
| 10.03.2026 | 29,62 | 30,69 | 29,24 | 30,69 | 4,67% | 1.370,00 |
| 09.03.2026 | 27,92 | 29,59 | 27,79 | 29,32 | -0,14% | 9.402,00 |
| 06.03.2026 | 30,33 | 30,33 | 28,91 | 29,36 | -2,00% | 1.020,00 |
| 05.03.2026 | 30,66 | 31,57 | 29,96 | 29,96 | -5,04% | 3.306,00 |
| 04.03.2026 | 30,62 | 31,55 | 30,27 | 31,55 | 4,47% | 12.835,00 |
| 03.03.2026 | 30,56 | 30,59 | 28,50 | 30,20 | -5,89% | 10.862,00 |
| 02.03.2026 | 32,30 | 32,76 | 31,81 | 32,09 | -2,37% | 2.501,00 |
| 27.02.2026 | 32,87 | 32,87 | 32,60 | 32,87 | 2,14% | 3.668,00 |
| 26.02.2026 | 31,61 | 32,28 | 31,59 | 32,18 | -1,29% | 3.618,00 |
| 25.02.2026 | 32,14 | 32,60 | 31,94 | 32,60 | -1,21% | 1.173,00 |
| 24.02.2026 | 32,59 | 34,00 | 32,19 | 33,00 | -1,40% | 2.920,00 |
| 23.02.2026 | 32,67 | 35,50 | 32,11 | 33,47 | 1,42% | 7.288,00 |
| 20.02.2026 | 31,86 | 33,00 | 31,86 | 33,00 | 5,30% | 2.635,00 |
| 19.02.2026 | 31,39 | 31,39 | 31,06 | 31,34 | 1,52% | 1.179,00 |
| 18.02.2026 | 30,73 | 31,33 | 30,73 | 30,87 | 2,59% | 1.461,00 |
| 17.02.2026 | 30,20 | 30,44 | 29,88 | 30,09 | 0,27% | 305,00 |
| 16.02.2026 | 30,54 | 30,55 | 30,01 | 30,01 | 0,00% | 2.845,00 |
| 13.02.2026 | 30,89 | 30,98 | 30,01 | 30,01 | -5,63% | 5.293,00 |
| 12.02.2026 | 32,22 | 32,22 | 31,66 | 31,80 | -2,27% | 761,00 |
| 11.02.2026 | 31,78 | 32,54 | 31,78 | 32,54 | 1,72% | 1.055,00 |
| 10.02.2026 | 31,66 | 31,99 | 31,66 | 31,99 | 0,00% | 393,00 |
| 09.02.2026 | 31,40 | 31,99 | 30,78 | 31,99 | 2,24% | 4.978,00 |
| 06.02.2026 | 29,81 | 34,00 | 29,40 | 31,29 | 6,76% | 6.022,00 |
| 05.02.2026 | 29,28 | 29,31 | 28,79 | 29,31 | 0,03% | 652,00 |
| 04.02.2026 | 29,27 | 29,89 | 28,98 | 29,30 | 5,97% | 8.193,00 |
| 03.02.2026 | 26,21 | 27,77 | 26,10 | 27,65 | 5,09% | 1.947,00 |
| 02.02.2026 | 26,39 | 26,40 | 25,86 | 26,31 | -0,19% | 6.182,00 |
| 30.01.2026 | 26,02 | 26,67 | 26,02 | 26,36 | 2,05% | 2.308,00 |
| 29.01.2026 | 26,37 | 26,38 | 25,83 | 25,83 | -2,34% | 2.426,00 |
| 28.01.2026 | 26,58 | 26,58 | 26,19 | 26,45 | -1,71% | 269,00 |
| 27.01.2026 | 26,80 | 26,91 | 26,37 | 26,91 | 1,09% | 1.836,00 |