17,788€
1,18%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,71 | 17,81 | 17,66 | 17,78 | 1,15% | 251,00 |
| 05.06.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -2,87% | 20,00 |
| 04.06.2025 | 18,03 | 18,30 | 18,03 | 18,10 | -0,47% | 181,00 |
| 03.06.2025 | 18,42 | 18,42 | 18,09 | 18,19 | 2,71% | 573,00 |
| 02.06.2025 | 17,56 | 17,90 | 17,56 | 17,71 | 0,60% | 746,00 |
| 30.05.2025 | 17,68 | 17,89 | 17,60 | 17,60 | -0,59% | 471,00 |
| 29.05.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -1,20% | 150,00 |
| 28.05.2025 | 17,95 | 18,16 | 17,87 | 17,92 | -4,58% | 2.100,00 |
| 27.05.2025 | 18,78 | 18,78 | 18,73 | 18,78 | 1,84% | 2.147,00 |
| 26.05.2025 | 18,28 | 18,51 | 18,28 | 18,44 | 0,35% | 410,00 |
| 23.05.2025 | 18,43 | 18,56 | 18,38 | 18,38 | 0,82% | 50,00 |
| 22.05.2025 | 17,92 | 18,23 | 17,92 | 18,23 | 2,85% | 720,00 |
| 21.05.2025 | 17,72 | 17,72 | 17,71 | 17,72 | -1,25% | 290,00 |
| 20.05.2025 | 17,91 | 18,06 | 17,76 | 17,95 | 0,70% | 1.231,00 |
| 19.05.2025 | 18,25 | 18,25 | 17,78 | 17,82 | -1,25% | 253,00 |
| 16.05.2025 | 17,86 | 18,05 | 17,86 | 18,05 | 3,38% | 395,00 |
| 15.05.2025 | 17,46 | 17,46 | 17,41 | 17,46 | 1,54% | 222,00 |
| 14.05.2025 | 17,20 | 17,26 | 17,19 | 17,19 | 0,44% | 117,00 |
| 13.05.2025 | 17,39 | 17,39 | 17,12 | 17,12 | -4,63% | 6,00 |
| 12.05.2025 | 17,45 | 17,95 | 17,45 | 17,95 | 2,93% | 699,00 |
| 09.05.2025 | 17,59 | 17,60 | 17,44 | 17,44 | 1,63% | 604,00 |
| 08.05.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -0,20% | 1,00 |
| 07.05.2025 | 16,97 | 17,36 | 16,90 | 17,19 | -2,33% | 93,00 |
| 06.05.2025 | 17,69 | 17,83 | 17,60 | 17,60 | 0,06% | 6.963,00 |
| 05.05.2025 | 17,26 | 17,59 | 17,26 | 17,59 | 1,74% | 135,00 |
| 02.05.2025 | 17,22 | 17,33 | 16,96 | 17,29 | 1,11% | 195,00 |
| 30.04.2025 | 17,14 | 17,14 | 17,10 | 17,10 | -0,70% | 110,00 |
| 29.04.2025 | 17,18 | 17,40 | 16,99 | 17,22 | 3,73% | 412,00 |
| 28.04.2025 | 16,26 | 16,60 | 16,26 | 16,60 | 1,47% | 260,00 |
| 25.04.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 4,77% | 3,00 |
| 24.04.2025 | 15,56 | 15,84 | 15,56 | 15,62 | -3,88% | 66,00 |
| 23.04.2025 | 15,99 | 16,25 | 15,99 | 16,25 | 2,91% | 462,00 |
| 22.04.2025 | 15,66 | 15,79 | 15,66 | 15,79 | -1,37% | 134,00 |
| 17.04.2025 | 15,73 | 16,01 | 15,73 | 16,01 | 2,86% | 151,00 |
| 16.04.2025 | 15,22 | 15,56 | 15,22 | 15,56 | -2,75% | 21,00 |
| 15.04.2025 | 15,98 | 16,00 | 15,98 | 16,00 | -0,90% | 310,00 |
| 14.04.2025 | 16,16 | 16,16 | 16,15 | 16,15 | 2,09% | 310,00 |
| 11.04.2025 | 15,95 | 15,95 | 15,81 | 15,82 | -1,00% | 44,00 |
| 10.04.2025 | 16,32 | 16,32 | 15,95 | 15,98 | -0,78% | 974,00 |
| 09.04.2025 | 15,00 | 16,10 | 15,00 | 16,10 | 7,26% | 528,00 |
| 08.04.2025 | 15,18 | 15,51 | 15,01 | 15,01 | 4,09% | 1.707,00 |
| 07.04.2025 | 14,52 | 14,52 | 13,91 | 14,42 | -3,93% | 1.531,00 |
| 04.04.2025 | 15,63 | 15,63 | 15,01 | 15,01 | -5,36% | 5.568,00 |
| 03.04.2025 | 16,33 | 16,33 | 15,86 | 15,86 | -6,40% | 2.924,00 |
| 02.04.2025 | 16,91 | 17,15 | 16,79 | 16,95 | 2,42% | - |
| 01.04.2025 | 16,72 | 16,73 | 16,55 | 16,55 | -2,48% | 104,00 |
| 31.03.2025 | 16,98 | 16,98 | 16,75 | 16,97 | -2,97% | 175,00 |
| 28.03.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -2,67% | 20,00 |
| 27.03.2025 | 18,20 | 18,20 | 17,97 | 17,97 | -1,21% | 629,00 |
| 26.03.2025 | 18,00 | 18,20 | 17,97 | 18,19 | 3,41% | 796,00 |
| 25.03.2025 | 17,50 | 17,59 | 17,25 | 17,59 | -0,90% | 432,00 |
| 24.03.2025 | 17,81 | 17,82 | 17,41 | 17,75 | -0,22% | 10.094,00 |
| 21.03.2025 | 17,88 | 17,89 | 17,62 | 17,79 | -3,45% | 282,00 |
| 20.03.2025 | 18,15 | 18,44 | 18,15 | 18,42 | 1,01% | 3.382,00 |
| 19.03.2025 | 18,19 | 18,24 | 17,94 | 18,24 | 0,50% | 460,00 |
| 18.03.2025 | 17,89 | 18,15 | 17,83 | 18,15 | -4,85% | 595,00 |
| 17.03.2025 | 18,30 | 19,10 | 18,30 | 19,07 | 7,62% | 3.920,00 |
| 14.03.2025 | 17,60 | 17,85 | 17,58 | 17,72 | 1,99% | 939,00 |
| 13.03.2025 | 17,08 | 17,38 | 17,00 | 17,38 | 2,21% | 2.669,00 |
| 12.03.2025 | 16,73 | 17,00 | 16,72 | 17,00 | 8,35% | 3.222,00 |
| 11.03.2025 | 15,87 | 15,95 | 15,43 | 15,69 | -5,08% | 2.427,00 |
| 10.03.2025 | 16,42 | 16,61 | 16,42 | 16,53 | -1,69% | 111,00 |
| 07.03.2025 | 16,82 | 16,82 | 16,65 | 16,82 | -0,18% | 439,00 |
| 06.03.2025 | 16,46 | 16,85 | 16,46 | 16,85 | 6,77% | 1.005,00 |
| 05.03.2025 | 15,82 | 15,83 | 15,61 | 15,78 | 4,38% | - |
| 04.03.2025 | 15,13 | 15,13 | 15,12 | 15,12 | 1,44% | 48,00 |
| 03.03.2025 | 15,12 | 15,14 | 14,90 | 14,90 | 2,48% | 530,00 |
| 28.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -4,69% | 4,00 |
| 27.02.2025 | 15,02 | 15,35 | 15,02 | 15,26 | 1,09% | 289,00 |
| 26.02.2025 | 15,03 | 15,09 | 14,78 | 15,09 | -0,84% | 1.050,00 |
| 25.02.2025 | 15,19 | 15,27 | 15,14 | 15,22 | 0,02% | - |
| 24.02.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,35% | 23,00 |
| 21.02.2025 | 14,98 | 15,18 | 14,96 | 15,16 | 1,69% | - |
| 20.02.2025 | 14,80 | 14,99 | 14,80 | 14,91 | 1,19% | 1.516,00 |
| 19.02.2025 | 15,03 | 15,07 | 14,64 | 14,74 | -1,04% | 4.702,00 |
| 18.02.2025 | 14,87 | 14,89 | 14,87 | 14,89 | -2,33% | 96,00 |
| 17.02.2025 | 14,98 | 15,25 | 14,97 | 15,25 | 2,28% | 788,00 |
| 14.02.2025 | 15,01 | 15,05 | 14,91 | 14,91 | -0,47% | 516,00 |
| 13.02.2025 | 14,96 | 14,98 | 14,96 | 14,98 | -2,19% | 115,00 |
| 12.02.2025 | 15,11 | 15,33 | 15,11 | 15,31 | 0,29% | 106,00 |
| 11.02.2025 | 15,40 | 15,40 | 15,27 | 15,27 | -0,97% | 949,00 |
| 10.02.2025 | 15,41 | 15,42 | 15,32 | 15,42 | 1,41% | 2.320,00 |
| 07.02.2025 | 15,57 | 15,57 | 15,20 | 15,20 | 0,16% | 2.271,00 |
| 06.02.2025 | 15,06 | 15,25 | 15,06 | 15,18 | -0,39% | 488,00 |
| 05.02.2025 | 15,35 | 15,46 | 15,17 | 15,24 | -5,87% | 1.032,00 |
| 04.02.2025 | 15,96 | 16,21 | 15,96 | 16,19 | 2,44% | 2.502,00 |
| 03.02.2025 | 15,87 | 16,01 | 15,80 | 15,80 | -0,57% | 1.020,00 |
| 31.01.2025 | 16,10 | 16,10 | 15,89 | 15,89 | 0,63% | 150,00 |
| 30.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,47% | 100,00 |
| 29.01.2025 | 15,92 | 15,92 | 15,87 | 15,87 | -1,03% | 200,00 |
| 28.01.2025 | 15,68 | 16,05 | 15,68 | 16,03 | -0,90% | 1.062,00 |
| 27.01.2025 | 16,27 | 16,27 | 16,05 | 16,18 | -2,47% | 732,00 |
| 24.01.2025 | 16,22 | 16,59 | 16,00 | 16,59 | 1,19% | 2.129,00 |
| 23.01.2025 | 16,21 | 16,39 | 16,03 | 16,39 | 1,14% | 4.790,00 |
| 22.01.2025 | 16,19 | 16,40 | 16,17 | 16,21 | 2,53% | 1.978,00 |
| 21.01.2025 | 15,81 | 16,03 | 15,81 | 15,81 | 0,03% | 133,00 |
| 20.01.2025 | 15,86 | 16,08 | 15,80 | 15,80 | -0,47% | 27,00 |
| 17.01.2025 | 15,80 | 15,88 | 15,75 | 15,88 | -1,09% | 754,00 |
| 16.01.2025 | 15,76 | 16,05 | 15,76 | 16,05 | 2,65% | 798,00 |
| 15.01.2025 | 15,61 | 15,87 | 15,61 | 15,64 | -0,29% | 63,00 |