MITSUBISHI EL. CORP.
[WKN: 856532 | ISIN: JP3902400005]
Aktienkurse
22,050€ 0,96%
Echtzeit-Aktienkurs MITSUBISHI EL. CORP.
Bid: Ask:

Aktienkurse zur MITSUBISHI EL. CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.09.2025 21,84 22,13 21,84 22,13 1,33% 1.060,00
25.09.2025 21,83 21,84 21,83 21,84 0,18% 158,00
24.09.2025 22,01 22,01 21,20 21,80 -1,58% 4.568,00
23.09.2025 22,00 22,18 21,81 22,15 2,12% 625,00
22.09.2025 21,90 22,00 21,61 21,69 -1,54% 574,00
19.09.2025 21,90 22,11 21,69 22,03 -0,05% 342,00
18.09.2025 21,54 22,07 21,54 22,04 1,90% 967,00
17.09.2025 21,77 21,80 21,63 21,63 -3,05% 516,00
16.09.2025 21,81 22,32 21,81 22,31 -0,13% 585,00
15.09.2025 22,39 22,39 22,07 22,34 1,50% 157,00
12.09.2025 22,09 22,36 22,01 22,01 0,92% 307,00
11.09.2025 21,77 21,85 21,69 21,81 1,89% -
10.09.2025 21,42 21,60 21,26 21,41 -0,90% 210,00
09.09.2025 21,42 21,78 21,31 21,60 1,05% 146,00
08.09.2025 21,09 21,48 21,09 21,38 0,54% 330,00
05.09.2025 20,98 21,26 20,98 21,26 3,20% 18,00
04.09.2025 20,58 20,60 20,58 20,60 1,33% 193,00
03.09.2025 20,21 20,33 19,98 20,33 -0,88% 3.420,00
02.09.2025 20,19 20,51 20,13 20,51 1,33% 1.782,00
01.09.2025 20,25 20,30 20,24 20,24 -0,20% 810,00
29.08.2025 21,00 21,00 19,65 20,28 -3,93% 6.578,00
28.08.2025 21,11 21,11 21,11 21,11 -0,71% 200,00
27.08.2025 21,16 21,26 21,16 21,26 -0,47% 315,00
26.08.2025 21,48 21,48 21,06 21,36 0,42% 371,00
25.08.2025 21,67 21,67 21,27 21,27 -3,19% 1.510,00
22.08.2025 21,47 21,99 21,47 21,97 2,19% 680,00
21.08.2025 21,39 21,56 21,23 21,50 1,99% 431,00
20.08.2025 21,51 21,51 21,08 21,08 -5,00% 1.150,00
19.08.2025 22,10 22,21 21,88 22,19 2,45% 3.141,00
18.08.2025 21,10 21,66 21,10 21,66 2,03% 428,00
15.08.2025 21,26 21,30 21,01 21,23 -0,75% 472,00
14.08.2025 21,12 21,42 21,08 21,39 0,38% 1.733,00
13.08.2025 21,63 21,69 21,01 21,31 -1,34% 6.936,00
12.08.2025 21,20 21,81 21,20 21,60 -2,00% 1.436,00
11.08.2025 22,88 22,88 21,05 22,04 0,32% 2.287,00
08.08.2025 21,23 21,97 21,07 21,97 0,00% 864,00
07.08.2025 21,29 22,00 21,29 21,97 4,57% 11.541,00
06.08.2025 21,11 21,17 20,78 21,01 1,45% 1.195,00
05.08.2025 20,71 20,71 20,67 20,71 2,02% 451,00
04.08.2025 20,40 20,60 20,22 20,30 -0,88% 1.771,00
01.08.2025 20,44 20,89 20,22 20,48 0,84% 1.318,00
31.07.2025 19,72 20,40 19,72 20,31 6,67% 1.017,00
30.07.2025 19,04 19,04 19,04 19,04 -0,31% 11,00
29.07.2025 18,69 19,12 18,69 19,10 1,14% 511,00
28.07.2025 18,89 18,89 18,89 18,89 -0,76% 100,00
25.07.2025 19,00 19,05 18,75 19,03 -1,35% 745,00
24.07.2025 19,13 19,54 19,13 19,29 2,01% 2.654,00
23.07.2025 18,80 19,32 18,80 18,91 0,93% 1.689,00
22.07.2025 18,24 18,74 18,24 18,74 2,15% 2.102,00
21.07.2025 17,96 18,34 17,96 18,34 3,12% 67,00
18.07.2025 17,86 17,86 17,79 17,79 -1,03% 67,00
17.07.2025 18,13 18,23 17,93 17,97 0,59% 244,00
16.07.2025 17,91 17,91 17,87 17,87 -1,73% 51,00
15.07.2025 17,95 18,22 17,95 18,18 1,65% 187,00
14.07.2025 18,04 18,04 17,89 17,89 1,36% 418,00
11.07.2025 17,94 17,94 17,62 17,65 -1,94% 231,00
10.07.2025 18,00 18,00 18,00 18,00 -0,30% 111,00
09.07.2025 18,05 18,05 18,05 18,05 -0,74% 40,00
08.07.2025 17,76 18,19 17,76 18,19 2,34% 339,00
07.07.2025 18,05 18,13 17,77 17,77 -0,92% 170,00
04.07.2025 18,23 18,24 17,93 17,94 -0,90% 365,00
03.07.2025 18,08 18,11 17,83 18,10 -1,05% -
02.07.2025 18,36 18,36 18,06 18,29 -1,08% 964,00
01.07.2025 18,59 18,59 18,49 18,49 0,54% 170,00
30.06.2025 18,56 18,56 18,39 18,39 -2,34% 442,00
27.06.2025 18,65 18,88 18,60 18,83 4,81% 1.093,00
26.06.2025 17,95 18,11 17,80 17,97 -0,69% -
25.06.2025 18,09 18,09 18,09 18,09 0,47% 200,00
24.06.2025 17,70 18,01 17,70 18,01 2,77% 116,00
23.06.2025 17,71 17,73 17,52 17,52 -1,13% 202,00
20.06.2025 17,89 18,13 17,72 17,72 0,85% 621,00
19.06.2025 17,99 17,99 17,57 17,57 -2,09% 8,00
18.06.2025 17,98 17,98 17,95 17,95 1,73% 249,00
17.06.2025 18,00 18,03 17,64 17,64 -1,54% 747,00
16.06.2025 17,88 17,92 17,88 17,92 1,65% 12,00
13.06.2025 17,48 17,73 17,48 17,63 -1,07% 583,00
12.06.2025 17,80 17,82 17,55 17,82 0,17% 670,00
11.06.2025 17,51 17,83 17,51 17,79 -1,11% 62,00
10.06.2025 18,00 18,01 17,74 17,99 -1,45% 390,00
09.06.2025 18,36 18,52 18,24 18,25 3,37% 115,00
06.06.2025 17,66 17,66 17,66 17,66 0,43% 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