Deutsche Märkte schließen in 3 Stunden 49 Minuten

Mitsubishi Electric Corporation (6503.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.481,00-29,50 (-1,18%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20242.494,502.495,002.446,002.481,002.481,005.261.700
19. Juni 20242.519,502.529,002.487,502.510,502.510,503.757.100
18. Juni 20242.570,002.573,502.518,002.519,502.519,503.265.500
17. Juni 20242.518,002.532,002.495,002.530,002.530,004.581.300
14. Juni 20242.483,002.566,502.480,002.553,502.553,509.273.800
13. Juni 20242.615,502.618,502.509,502.509,502.509,506.753.300
12. Juni 20242.598,002.638,502.595,002.625,502.625,506.693.800
11. Juni 20242.650,002.667,502.610,002.611,502.611,507.945.400
10. Juni 20242.665,002.698,502.653,002.686,502.686,504.254.800
07. Juni 20242.658,002.659,002.625,002.655,002.655,004.425.100
06. Juni 20242.665,502.679,002.633,002.639,502.639,506.338.600
05. Juni 20242.768,002.768,002.636,502.671,002.671,007.935.600
04. Juni 20242.761,002.796,002.735,002.768,002.768,008.302.700
03. Juni 20242.773,002.816,002.725,502.755,002.755,009.089.400
31. Mai 20242.580,502.752,002.570,002.730,002.730,0018.626.500
30. Mai 20242.598,502.630,002.532,502.610,002.610,0011.411.300
29. Mai 20242.816,002.847,002.564,002.698,502.698,5021.669.000
28. Mai 20242.816,002.841,002.811,502.827,002.827,005.549.800
27. Mai 20242.856,502.875,002.796,002.816,502.816,5011.121.900
24. Mai 20242.827,002.860,002.800,502.831,502.831,509.472.600
23. Mai 20242.790,502.825,002.775,002.809,002.809,005.769.500
22. Mai 20242.791,502.797,002.750,502.754,002.754,003.776.900
21. Mai 20242.826,002.838,002.806,502.818,002.818,003.382.200
20. Mai 20242.823,502.852,502.821,502.824,502.824,504.568.700
17. Mai 20242.823,502.838,502.802,502.819,502.819,504.233.500
16. Mai 20242.815,002.831,002.801,002.822,502.822,504.449.600
15. Mai 20242.800,002.831,502.778,002.799,502.799,504.786.600
14. Mai 20242.770,502.793,002.726,002.782,502.782,505.150.000
13. Mai 20242.742,502.778,002.734,502.750,502.750,504.490.900
10. Mai 20242.800,002.821,002.768,002.783,002.783,006.639.000
09. Mai 20242.850,002.862,002.763,502.766,002.766,006.025.400
08. Mai 20242.849,002.865,002.816,502.816,502.816,505.596.100
07. Mai 20242.925,002.942,502.839,002.856,002.856,007.775.600
02. Mai 20242.837,502.867,502.812,002.836,002.836,0010.436.700
01. Mai 20242.823,002.857,002.770,502.850,002.850,0016.538.900
30. Apr. 20242.643,002.831,502.571,002.773,002.773,0035.630.000
26. Apr. 20242.380,002.414,002.351,502.393,002.393,009.789.600
25. Apr. 20242.403,002.428,002.396,502.397,002.397,006.759.400
24. Apr. 20242.435,002.494,502.413,002.488,002.488,005.428.800
23. Apr. 20242.457,002.466,002.408,002.425,002.425,004.804.500
22. Apr. 20242.494,002.527,502.432,502.451,502.451,504.258.700
19. Apr. 20242.490,502.512,002.431,002.458,002.458,006.224.300
18. Apr. 20242.463,002.514,002.448,502.493,502.493,504.085.600
17. Apr. 20242.530,502.532,002.468,002.476,502.476,505.095.600
16. Apr. 20242.546,502.561,502.498,502.522,502.522,506.084.800
15. Apr. 20242.540,002.582,002.529,502.578,502.578,505.261.700
12. Apr. 20242.584,002.610,502.544,502.570,502.570,507.539.800
11. Apr. 20242.500,002.597,502.488,502.589,502.589,507.985.400
10. Apr. 20242.483,002.527,502.479,002.506,502.506,503.990.300
09. Apr. 20242.460,002.517,502.456,002.517,502.517,505.886.100
08. Apr. 20242.405,002.453,502.397,502.434,502.434,504.318.500
05. Apr. 20242.380,002.403,502.353,502.371,502.371,506.561.600
04. Apr. 20242.436,002.458,002.420,002.428,502.428,506.521.200
03. Apr. 20242.450,002.485,002.422,002.424,002.424,006.053.200
02. Apr. 20242.470,502.516,502.460,002.472,002.472,005.196.900
01. Apr. 20242.538,002.554,002.453,502.470,502.470,504.583.400
29. März 20242.526,502.528,502.487,002.500,002.500,002.289.500
28. März 20242.549,002.556,502.510,002.521,502.521,506.104.100
28. März 202430 Dividende
27. März 20242.561,002.602,502.561,002.575,002.545,006.999.100
26. März 20242.525,502.578,002.517,002.554,002.524,245.359.000
25. März 20242.579,502.586,002.543,502.545,502.515,844.762.400
22. März 20242.542,502.600,502.540,502.573,002.543,025.425.400
21. März 20242.577,502.581,502.540,002.551,502.521,777.238.400
19. März 20242.481,502.527,502.474,002.527,502.498,055.348.000
18. März 20242.450,002.483,502.450,002.474,002.445,184.368.100
15. März 20242.409,002.463,002.391,002.430,502.402,188.512.500
14. März 20242.376,002.400,502.355,502.394,002.366,116.989.900
13. März 20242.450,002.450,002.356,502.362,502.334,986.820.500
12. März 20242.377,002.416,002.323,502.416,002.387,858.207.800
11. März 20242.463,502.475,502.409,002.443,502.415,036.493.700
08. März 20242.511,002.534,002.481,502.513,502.484,2210.374.200
07. März 20242.480,002.516,002.456,502.477,002.448,146.570.200
06. März 20242.420,002.484,502.420,002.458,502.429,865.130.000
05. März 20242.390,002.453,002.382,002.432,502.404,165.544.800
04. März 20242.405,002.418,002.394,002.405,502.377,476.833.600
01. März 20242.382,002.432,002.378,002.431,502.403,174.381.000
29. Feb. 20242.414,502.437,502.367,502.381,502.353,7513.765.300
28. Feb. 20242.421,502.437,002.391,502.415,502.387,366.229.000
27. Feb. 20242.386,002.426,502.383,002.397,002.369,076.829.000
26. Feb. 20242.356,002.431,502.355,002.377,502.349,808.180.900
22. Feb. 20242.300,002.325,002.286,002.323,502.296,434.895.000
21. Feb. 20242.300,002.307,502.257,502.279,002.252,456.395.500
20. Feb. 20242.284,002.315,002.266,002.312,002.285,065.459.900
19. Feb. 20242.259,002.278,002.250,502.276,002.249,484.363.000
16. Feb. 20242.240,002.292,002.235,002.271,002.244,549.120.500
15. Feb. 20242.164,002.203,002.157,002.201,002.175,367.040.800
14. Feb. 20242.165,002.167,002.115,002.124,502.099,755.570.000
13. Feb. 20242.122,502.174,502.116,002.170,502.145,218.185.100
09. Feb. 20242.085,002.110,002.064,502.092,502.068,126.737.600
08. Feb. 20242.010,002.086,002.007,502.083,502.059,239.851.100
07. Feb. 20242.068,502.068,502.010,002.015,001.991,5210.077.700
06. Feb. 20242.098,502.113,502.061,502.075,002.050,8317.444.600
05. Feb. 20242.165,502.215,502.161,002.213,502.187,718.200.900
02. Feb. 20242.150,002.181,502.136,002.165,002.139,785.566.100
01. Feb. 20242.180,002.201,502.158,002.159,502.134,344.624.900
31. Jan. 20242.171,502.204,002.163,502.203,002.177,335.860.600
30. Jan. 20242.221,502.221,502.189,002.190,002.164,494.038.900
29. Jan. 20242.184,002.205,002.175,002.200,002.174,375.197.200
26. Jan. 20242.176,502.189,502.136,502.152,502.127,425.314.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...