20,350€
0,10%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,36 | 20,55 | 20,23 | 20,34 | 0,05% | - |
| 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 |
| 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 |