28,278€
1,19%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,28 | 28,35 | 27,82 | 28,35 | 1,45% | 1.224,00 |
| 11.11.2026 | 27,93 | 28,35 | 27,50 | 27,95 | 2,53% | 4.329,00 |
| 10.11.2026 | 27,85 | 27,89 | 27,25 | 27,26 | -2,63% | 3.065,00 |
| 09.11.2026 | 27,32 | 28,20 | 27,02 | 27,99 | 6,79% | 2.112,00 |
| 06.11.2026 | 25,53 | 26,21 | 25,16 | 26,21 | 2,76% | 815,00 |
| 05.11.2026 | 26,83 | 26,96 | 25,50 | 25,51 | -7,25% | 1.350,00 |
| 04.11.2026 | 27,06 | 27,52 | 27,01 | 27,50 | 2,14% | 1.371,00 |
| 03.11.2026 | 26,65 | 27,04 | 26,55 | 26,93 | -0,83% | 179,00 |
| 02.11.2026 | 27,11 | 27,29 | 26,69 | 27,15 | 3,84% | 1.043,00 |
| 30.10.2026 | 26,40 | 26,60 | 26,15 | 26,15 | -4,20% | 751,00 |
| 29.10.2026 | 27,74 | 27,74 | 27,16 | 27,29 | -1,73% | 156,00 |
| 28.10.2026 | 27,84 | 27,84 | 27,16 | 27,77 | 2,13% | 1.041,00 |
| 27.10.2026 | 27,07 | 27,54 | 26,81 | 27,19 | 0,30% | 1.027,00 |
| 26.10.2026 | 26,70 | 27,19 | 26,53 | 27,11 | -0,13% | 763,00 |
| 23.10.2026 | 26,99 | 27,19 | 26,58 | 27,15 | -0,95% | 701,00 |
| 22.10.2026 | 27,50 | 28,21 | 27,41 | 27,41 | -2,80% | 538,00 |
| 21.10.2026 | 27,98 | 28,25 | 27,71 | 28,20 | 1,35% | 420,00 |
| 20.10.2026 | 27,65 | 27,88 | 27,20 | 27,82 | 0,38% | 303,00 |
| 19.10.2026 | 28,08 | 28,11 | 27,66 | 27,72 | -0,66% | 744,00 |
| 16.10.2026 | 28,42 | 28,59 | 27,90 | 27,90 | -1,47% | 1.437,00 |
| 15.10.2026 | 28,12 | 28,32 | 27,51 | 28,32 | -0,89% | 1.691,00 |
| 14.10.2026 | 29,49 | 29,50 | 28,57 | 28,57 | -3,46% | 1.460,00 |
| 13.10.2026 | 29,42 | 29,77 | 28,99 | 29,60 | 0,83% | 99,00 |
| 12.10.2026 | 29,60 | 29,60 | 28,88 | 29,35 | -0,14% | 2.418,00 |
| 09.10.2026 | 28,91 | 29,39 | 28,91 | 29,39 | 1,61% | 452,00 |
| 08.10.2026 | 28,98 | 28,98 | 28,31 | 28,93 | -1,52% | 1.647,00 |
| 07.10.2026 | 30,01 | 30,01 | 29,37 | 29,37 | -2,12% | 3.386,00 |
| 06.10.2026 | 30,25 | 30,36 | 30,00 | 30,01 | -1,51% | 600,00 |
| 05.10.2026 | 30,47 | 30,60 | 30,01 | 30,47 | 0,71% | 653,00 |
| 02.10.2026 | 30,07 | 30,48 | 29,55 | 30,25 | 3,05% | 2.428,00 |
| 01.10.2026 | 29,78 | 29,84 | 29,11 | 29,36 | 1,21% | 430,00 |
| 30.09.2026 | 29,10 | 29,66 | 29,01 | 29,01 | 0,02% | 556,00 |
| 29.09.2026 | 28,88 | 29,00 | 28,57 | 29,00 | -1,41% | 285,00 |
| 28.09.2026 | 29,00 | 29,42 | 28,76 | 29,42 | -0,54% | 456,00 |
| 25.09.2026 | 29,37 | 29,58 | 28,90 | 29,58 | 1,30% | 1.053,00 |
| 24.09.2026 | 29,10 | 29,67 | 29,00 | 29,20 | -0,19% | 2.859,00 |
| 23.09.2026 | 29,86 | 30,05 | 28,70 | 29,25 | -0,86% | 1.388,00 |
| 22.09.2026 | 29,03 | 29,86 | 29,03 | 29,51 | -0,30% | 527,00 |
| 21.09.2026 | 28,29 | 29,60 | 28,29 | 29,60 | 3,46% | 2.549,00 |
| 18.09.2026 | 28,50 | 28,79 | 28,21 | 28,61 | -2,70% | 79,00 |
| 17.09.2026 | 29,17 | 29,50 | 28,84 | 29,40 | 1,80% | 299,00 |
| 16.09.2026 | 28,50 | 29,14 | 28,50 | 28,88 | 0,43% | 1.223,00 |
| 15.09.2026 | 28,80 | 28,89 | 28,26 | 28,76 | -0,50% | 141,00 |
| 14.09.2026 | 28,74 | 28,93 | 28,33 | 28,90 | 0,56% | 1.147,00 |
| 11.09.2026 | 28,23 | 29,14 | 28,01 | 28,74 | 2,24% | 2.274,00 |
| 10.09.2026 | 28,60 | 28,72 | 28,01 | 28,11 | -1,32% | 370,00 |
| 09.09.2026 | 29,18 | 29,22 | 28,49 | 28,49 | 0,37% | 3.009,00 |
| 08.09.2026 | 29,24 | 29,24 | 28,22 | 28,38 | -5,82% | 1.573,00 |
| 07.09.2026 | 29,37 | 30,17 | 29,37 | 30,14 | 3,79% | 397,00 |
| 04.09.2026 | 29,17 | 29,49 | 28,54 | 29,04 | -2,75% | 1.392,00 |
| 03.09.2026 | 29,21 | 29,91 | 28,92 | 29,86 | 2,21% | 1.991,00 |
| 02.09.2026 | 28,82 | 29,21 | 28,25 | 29,21 | 0,43% | 3.628,00 |
| 01.09.2026 | 30,18 | 30,18 | 28,70 | 29,09 | -2,82% | 2.081,00 |
| 31.08.2026 | 30,27 | 30,30 | 29,44 | 29,93 | -2,06% | 868,00 |
| 28.08.2026 | 30,47 | 30,74 | 30,10 | 30,56 | 0,97% | 879,00 |
| 27.08.2026 | 29,83 | 30,47 | 29,71 | 30,27 | -0,92% | 817,00 |
| 26.08.2026 | 30,61 | 30,82 | 30,04 | 30,55 | 0,43% | 1.184,00 |
| 25.08.2026 | 30,48 | 30,59 | 30,04 | 30,42 | 2,39% | 1.660,00 |
| 24.08.2026 | 30,33 | 30,33 | 29,50 | 29,71 | -3,23% | 1.897,00 |
| 21.08.2026 | 30,17 | 30,79 | 29,80 | 30,70 | 1,30% | 2.824,00 |
| 20.08.2026 | 30,88 | 30,92 | 30,30 | 30,30 | -2,59% | 2.606,00 |
| 19.08.2026 | 30,92 | 31,27 | 30,24 | 31,11 | -2,80% | 1.441,00 |
| 18.08.2026 | 33,01 | 33,05 | 32,00 | 32,00 | -4,73% | 2.471,00 |
| 17.08.2026 | 33,47 | 33,91 | 33,01 | 33,59 | 0,10% | 6.054,00 |
| 14.08.2026 | 33,83 | 34,12 | 33,04 | 33,56 | -0,46% | 3.699,00 |
| 13.08.2026 | 33,03 | 33,74 | 32,51 | 33,71 | 0,96% | 7.182,00 |
| 12.08.2026 | 32,29 | 35,00 | 31,97 | 33,39 | 4,64% | 8.764,00 |
| 11.08.2026 | 31,81 | 31,93 | 31,81 | 31,91 | -0,11% | 473,00 |
| 10.08.2026 | 32,21 | 32,33 | 31,46 | 31,95 | 0,28% | 784,00 |
| 07.08.2026 | 32,12 | 32,59 | 31,86 | 31,86 | -2,29% | 416,00 |
| 06.08.2026 | 32,33 | 32,90 | 31,87 | 32,60 | 2,92% | 809,00 |
| 05.08.2026 | 32,43 | 32,60 | 31,66 | 31,68 | -0,75% | 1.445,00 |
| 04.08.2026 | 31,22 | 31,92 | 30,57 | 31,92 | 3,94% | 453,00 |
| 03.08.2026 | 30,90 | 31,02 | 30,00 | 30,71 | -2,14% | 1.238,00 |
| 31.07.2026 | 30,51 | 31,80 | 30,26 | 31,38 | 7,45% | 3.784,00 |
| 30.07.2026 | 27,94 | 30,44 | 27,94 | 29,20 | 4,85% | 3.243,00 |
| 29.07.2026 | 27,64 | 28,79 | 27,21 | 27,85 | -2,71% | 5.060,00 |
| 28.07.2026 | 28,73 | 29,13 | 28,24 | 28,63 | -4,38% | 1.077,00 |
| 27.07.2026 | 30,53 | 30,70 | 29,91 | 29,94 | -0,33% | 1.839,00 |
| 24.07.2026 | 30,40 | 31,00 | 30,04 | 30,04 | -1,64% | 2.985,00 |
| 23.07.2026 | 30,86 | 30,98 | 30,26 | 30,54 | 0,43% | 137,00 |
| 22.07.2026 | 30,78 | 31,13 | 30,02 | 30,41 | -0,36% | 1.884,00 |
| 21.07.2026 | 30,19 | 31,36 | 29,86 | 30,52 | 2,26% | 2.741,00 |
| 20.07.2026 | 29,69 | 29,96 | 29,41 | 29,84 | 1,15% | 674,00 |
| 17.07.2026 | 28,63 | 29,50 | 28,16 | 29,50 | -2,59% | 2.979,00 |
| 16.07.2026 | 30,51 | 30,77 | 30,01 | 30,29 | -1,66% | 947,00 |
| 15.07.2026 | 31,29 | 31,36 | 30,54 | 30,80 | 0,92% | 664,00 |
| 14.07.2026 | 30,57 | 30,59 | 30,01 | 30,52 | -1,31% | 1.437,00 |
| 13.07.2026 | 30,60 | 31,40 | 30,10 | 30,92 | -3,16% | 3.276,00 |
| 10.07.2026 | 31,87 | 31,93 | 31,17 | 31,93 | -0,96% | 455,00 |
| 09.07.2026 | 31,37 | 32,24 | 31,37 | 32,24 | 4,49% | 873,00 |
| 08.07.2026 | 31,36 | 31,36 | 29,97 | 30,86 | -3,28% | 1.230,00 |
| 07.07.2026 | 32,20 | 32,52 | 31,49 | 31,90 | -3,33% | 2.110,00 |
| 06.07.2026 | 32,30 | 33,06 | 32,18 | 33,00 | 1,73% | 1.738,00 |
| 03.07.2026 | 31,93 | 32,53 | 31,93 | 32,44 | 0,32% | 2.389,00 |
| 02.07.2026 | 32,40 | 32,82 | 31,90 | 32,34 | -1,52% | 2.017,00 |
| 01.07.2026 | 32,70 | 32,84 | 32,20 | 32,84 | 0,20% | 2.028,00 |
| 30.06.2026 | 32,00 | 32,81 | 31,53 | 32,77 | 2,42% | 2.539,00 |
| 29.06.2026 | 31,61 | 32,06 | 31,48 | 32,00 | -0,59% | 2.084,00 |
| 26.06.2026 | 32,05 | 32,32 | 31,53 | 32,19 | -0,57% | 1.552,00 |