14,193€
-1,37%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 14,11 | 14,32 | 14,04 | 14,19 | -1,39% | 1.388,00 |
| 18.09.2024 | 14,39 | 14,62 | 14,23 | 14,39 | -2,01% | 3.048,00 |
| 17.09.2024 | 14,69 | 14,69 | 14,69 | 14,69 | -0,14% | 20,00 |
| 16.09.2024 | 14,90 | 14,90 | 14,70 | 14,71 | -1,34% | 333,00 |
| 13.09.2024 | 14,85 | 14,91 | 14,85 | 14,91 | 1,74% | 37,00 |
| 12.09.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 1,91% | 550,00 |
| 11.09.2024 | 14,20 | 14,38 | 14,20 | 14,38 | 1,70% | 85,00 |
| 10.09.2024 | 14,03 | 14,31 | 14,03 | 14,14 | -2,52% | 1.298,00 |
| 09.09.2024 | 14,51 | 14,51 | 14,48 | 14,50 | 2,62% | 76,00 |
| 06.09.2024 | 14,26 | 14,26 | 14,05 | 14,13 | -3,15% | 4.121,00 |
| 05.09.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -0,44% | 5,00 |
| 04.09.2024 | 14,39 | 14,73 | 14,39 | 14,66 | -2,59% | 1.320,00 |
| 03.09.2024 | 15,18 | 15,34 | 14,83 | 15,05 | -1,83% | 996,00 |
| 02.09.2024 | 15,35 | 15,35 | 15,04 | 15,33 | -0,20% | 195,00 |
| 30.08.2024 | 15,09 | 15,36 | 15,09 | 15,36 | 1,99% | 355,00 |
| 29.08.2024 | 14,87 | 15,11 | 14,87 | 15,06 | 2,87% | 1.233,00 |
| 28.08.2024 | 14,34 | 14,64 | 14,34 | 14,64 | 2,09% | 425,00 |
| 27.08.2024 | 14,05 | 14,50 | 14,05 | 14,34 | 0,60% | 900,00 |
| 26.08.2024 | 14,26 | 14,47 | 14,25 | 14,25 | -1,32% | 132,00 |
| 23.08.2024 | 14,27 | 14,55 | 14,27 | 14,44 | -1,40% | 351,00 |
| 22.08.2024 | 14,63 | 14,65 | 14,63 | 14,65 | -0,07% | 170,00 |
| 21.08.2024 | 14,50 | 14,69 | 14,44 | 14,66 | -0,27% | 357,00 |
| 20.08.2024 | 14,58 | 14,96 | 14,58 | 14,70 | -0,84% | 3.047,00 |
| 19.08.2024 | 14,86 | 14,86 | 14,76 | 14,82 | -1,33% | 1.050,00 |
| 16.08.2024 | 14,92 | 15,15 | 14,92 | 15,02 | 5,29% | 481,00 |
| 15.08.2024 | 13,99 | 14,53 | 13,99 | 14,27 | 7,95% | 1.239,00 |
| 14.08.2024 | 13,58 | 13,58 | 13,22 | 13,22 | -2,44% | 40,00 |
| 13.08.2024 | 13,45 | 13,56 | 13,35 | 13,55 | 4,96% | - |
| 12.08.2024 | 12,97 | 12,97 | 12,91 | 12,91 | -0,04% | 1.467,00 |
| 09.08.2024 | 13,03 | 13,50 | 12,77 | 12,91 | -5,25% | 5.658,00 |
| 08.08.2024 | 13,24 | 13,63 | 13,24 | 13,63 | 1,34% | 952,00 |
| 07.08.2024 | 13,44 | 13,70 | 13,44 | 13,45 | 5,37% | 1.364,00 |
| 06.08.2024 | 13,00 | 13,15 | 12,76 | 12,76 | -1,81% | 3.530,00 |
| 05.08.2024 | 12,51 | 13,05 | 11,70 | 13,00 | 1,05% | 12.732,00 |
| 02.08.2024 | 13,77 | 13,77 | 12,86 | 12,86 | -7,68% | 1.512,00 |
| 01.08.2024 | 14,68 | 14,68 | 13,93 | 13,93 | -7,13% | 576,00 |
| 31.07.2024 | 15,48 | 15,48 | 15,00 | 15,00 | -3,13% | 239,00 |
| 30.07.2024 | 15,49 | 15,49 | 15,49 | 15,49 | -0,74% | 450,00 |
| 29.07.2024 | 15,58 | 15,61 | 15,29 | 15,60 | 4,00% | 969,00 |
| 26.07.2024 | 14,80 | 15,00 | 14,80 | 15,00 | -0,03% | 106,00 |
| 25.07.2024 | 15,28 | 15,29 | 14,83 | 15,01 | -5,15% | 2.191,00 |
| 24.07.2024 | 15,73 | 16,05 | 15,71 | 15,82 | -1,22% | 3.284,00 |
| 23.07.2024 | 15,95 | 16,02 | 15,72 | 16,02 | -0,90% | 343,00 |
| 22.07.2024 | 16,05 | 16,19 | 16,05 | 16,16 | -0,40% | 92,00 |
| 19.07.2024 | 16,11 | 16,23 | 16,11 | 16,23 | -2,17% | 807,00 |
| 18.07.2024 | 16,35 | 16,62 | 16,35 | 16,59 | -0,81% | 103,00 |
| 17.07.2024 | 16,70 | 16,74 | 16,70 | 16,72 | 0,12% | 502,00 |
| 16.07.2024 | 16,39 | 16,70 | 16,39 | 16,70 | 4,34% | 1.352,00 |
| 15.07.2024 | 16,27 | 16,27 | 15,98 | 16,01 | -2,05% | 51,00 |
| 12.07.2024 | 16,18 | 16,34 | 15,92 | 16,34 | -0,03% | 520,00 |
| 11.07.2024 | 16,39 | 16,39 | 16,18 | 16,35 | -0,06% | 2.479,00 |
| 10.07.2024 | 16,00 | 16,36 | 16,00 | 16,36 | 3,71% | 1.502,00 |
| 09.07.2024 | 15,84 | 15,84 | 15,55 | 15,77 | -1,07% | 1.136,00 |
| 08.07.2024 | 15,86 | 15,94 | 15,85 | 15,94 | 1,01% | 288,00 |
| 05.07.2024 | 15,49 | 15,78 | 15,49 | 15,78 | 2,73% | 528,00 |
| 04.07.2024 | 15,33 | 15,37 | 15,30 | 15,36 | -0,16% | - |
| 03.07.2024 | 15,16 | 15,39 | 15,16 | 15,39 | 1,38% | 499,00 |
| 02.07.2024 | 15,10 | 15,19 | 15,05 | 15,18 | 3,16% | - |
| 01.07.2024 | 15,00 | 15,05 | 14,71 | 14,71 | -2,13% | 792,00 |
| 28.06.2024 | 15,00 | 15,24 | 15,00 | 15,03 | 1,93% | 1.175,00 |
| 27.06.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 1,69% | 295,00 |
| 26.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | 200,00 |
| 25.06.2024 | 14,64 | 14,80 | 14,64 | 14,80 | 0,71% | 735,00 |
| 24.06.2024 | 14,82 | 14,82 | 14,45 | 14,70 | 0,00% | 2.977,00 |
| 21.06.2024 | 14,73 | 14,73 | 14,70 | 14,70 | 0,93% | 1.000,00 |
| 20.06.2024 | 14,76 | 14,76 | 14,56 | 14,56 | -0,85% | 193,00 |
| 19.06.2024 | 14,91 | 14,91 | 14,69 | 14,69 | -2,39% | 137,00 |
| 18.06.2024 | 15,00 | 15,05 | 14,74 | 15,05 | 0,10% | 695,00 |
| 17.06.2024 | 15,14 | 15,16 | 14,80 | 15,03 | 1,35% | 1.874,00 |
| 14.06.2024 | 15,00 | 15,00 | 14,83 | 14,83 | 0,07% | 1.677,00 |
| 13.06.2024 | 15,00 | 15,08 | 14,78 | 14,82 | -3,42% | 1.229,00 |
| 12.06.2024 | 15,40 | 15,55 | 15,35 | 15,35 | -1,22% | 1.474,00 |
| 11.06.2024 | 15,45 | 15,54 | 15,45 | 15,54 | -1,52% | 200,00 |
| 10.06.2024 | 15,78 | 15,99 | 15,78 | 15,78 | -0,03% | 74,00 |
| 07.06.2024 | 15,45 | 15,78 | 15,37 | 15,78 | 0,86% | 2.105,00 |
| 06.06.2024 | 15,70 | 15,70 | 15,42 | 15,65 | -0,67% | 1.173,00 |
| 05.06.2024 | 15,70 | 15,97 | 15,65 | 15,75 | -3,08% | 442,00 |
| 04.06.2024 | 16,17 | 16,25 | 15,95 | 16,25 | 1,53% | 1.411,00 |
| 03.06.2024 | 16,27 | 16,27 | 15,95 | 16,01 | 0,44% | 2.155,00 |
| 31.05.2024 | 16,24 | 16,24 | 15,94 | 15,94 | 3,06% | 576,00 |
| 30.05.2024 | 15,43 | 15,51 | 15,40 | 15,46 | -1,54% | - |
| 29.05.2024 | 15,67 | 15,93 | 15,67 | 15,71 | -5,19% | 913,00 |
| 28.05.2024 | 16,70 | 16,70 | 16,57 | 16,57 | 0,36% | 65,00 |
| 27.05.2024 | 16,15 | 16,85 | 16,15 | 16,51 | -1,05% | 11.821,00 |
| 24.05.2024 | 16,54 | 16,68 | 16,54 | 16,68 | 0,88% | 104,00 |
| 23.05.2024 | 16,71 | 16,71 | 16,42 | 16,54 | 1,13% | 87,00 |
| 22.05.2024 | 16,08 | 16,35 | 16,07 | 16,35 | -2,07% | 315,00 |
| 21.05.2024 | 16,59 | 16,71 | 16,50 | 16,70 | -0,51% | 748,00 |
| 20.05.2024 | 16,84 | 16,84 | 16,78 | 16,78 | -0,21% | 760,00 |
| 17.05.2024 | 16,80 | 16,82 | 16,78 | 16,82 | 2,03% | 426,00 |
| 16.05.2024 | 16,66 | 16,89 | 16,48 | 16,48 | -0,69% | 689,00 |
| 15.05.2024 | 16,67 | 16,75 | 16,41 | 16,60 | 0,58% | 479,00 |
| 14.05.2024 | 16,49 | 16,51 | 16,49 | 16,50 | 0,30% | 682,00 |
| 13.05.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,03% | 45,00 |
| 10.05.2024 | 16,68 | 16,73 | 16,46 | 16,46 | -0,72% | 671,00 |
| 09.05.2024 | 16,60 | 16,67 | 16,46 | 16,58 | -2,47% | 623,00 |
| 08.05.2024 | 16,99 | 17,00 | 16,76 | 17,00 | 0,30% | 27,00 |
| 07.05.2024 | 17,30 | 17,30 | 16,95 | 16,95 | -2,02% | 70,00 |
| 06.05.2024 | 16,90 | 17,30 | 16,74 | 17,30 | 0,00% | 2.684,00 |
| 03.05.2024 | 17,20 | 17,30 | 16,50 | 17,30 | 2,40% | 6.172,00 |