Deutsche Märkte öffnen in 6 Stunden 19 Minuten

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.662,00+28,00 (+0,77%)
Ab 09:21AM JST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20243.634,003.680,003.628,003.662,003.662,003.453.200
01. Mai 20243.594,003.679,003.582,003.634,003.634,0013.087.500
30. Apr. 20243.600,003.656,003.593,003.620,003.620,0019.369.000
26. Apr. 20243.511,003.552,003.488,003.529,003.529,007.991.400
25. Apr. 20243.524,003.568,003.483,003.497,003.497,009.014.800
24. Apr. 20243.492,003.562,003.487,003.559,003.559,0013.004.900
23. Apr. 20243.535,003.553,003.470,003.496,003.496,009.875.900
22. Apr. 20243.479,003.541,003.449,003.477,003.477,0011.761.400
19. Apr. 20243.466,003.492,003.398,003.452,003.452,0013.353.800
18. Apr. 20243.388,003.494,003.387,003.467,003.467,009.955.800
17. Apr. 20243.519,003.537,003.440,003.442,003.442,0010.556.400
16. Apr. 20243.610,003.625,003.489,003.492,003.492,0015.508.300
15. Apr. 20243.556,003.653,003.543,003.634,003.634,0012.752.600
12. Apr. 20243.620,003.639,003.592,003.617,003.617,0012.530.100
11. Apr. 20243.543,003.613,003.535,003.597,003.597,0010.301.100
10. Apr. 20243.610,003.615,003.568,003.579,003.579,009.611.400
09. Apr. 20243.531,003.631,003.524,003.631,003.631,0014.535.600
08. Apr. 20243.495,003.553,003.486,003.522,003.522,0010.820.500
05. Apr. 20243.450,003.480,003.436,003.472,003.472,009.064.600
04. Apr. 20243.517,003.548,003.485,003.493,003.493,0013.294.600
03. Apr. 20243.425,003.463,003.394,003.438,003.438,0010.746.700
02. Apr. 20243.450,003.483,003.426,003.449,003.449,0010.545.400
01. Apr. 20243.485,003.516,003.376,003.422,003.422,0011.828.700
29. März 20243.462,003.511,003.451,003.495,003.495,004.231.400
28. März 20243.500,003.526,003.466,003.483,003.483,0011.765.600
28. März 202435 Dividende
27. März 20243.547,003.572,003.526,003.538,003.503,0012.999.500
26. März 20243.506,003.543,003.498,003.522,003.487,169.512.500
25. März 20243.572,003.576,003.534,003.549,003.513,8910.126.300
22. März 20243.609,003.616,003.543,003.572,003.536,6614.125.300
21. März 20243.539,003.583,003.515,003.551,003.515,8717.051.400
19. März 20243.400,003.458,003.396,003.449,003.414,8818.321.300
18. März 20243.340,003.440,003.337,003.420,003.386,1720.861.600
15. März 20243.238,003.343,003.232,003.308,003.275,2846.584.300
14. März 20243.166,003.206,003.143,003.195,003.163,3911.397.900
13. März 20243.250,003.255,003.179,003.187,003.155,4714.047.500
12. März 20243.190,003.197,003.117,003.195,003.163,3917.909.800
11. März 20243.273,003.275,003.190,003.235,003.203,0016.583.600
08. März 20243.290,003.351,003.274,003.312,003.279,2418.832.700
07. März 20243.290,003.339,003.251,003.263,003.230,7214.985.400
06. März 20243.280,003.307,003.255,003.287,003.254,4815.091.500
05. März 20243.234,003.299,003.226,003.287,003.254,4811.953.000
04. März 20243.292,003.293,003.238,003.258,003.225,7714.456.700
01. März 20243.205,003.276,003.196,003.268,003.235,6714.382.000
29. Feb. 20243.230,003.245,003.168,003.205,003.173,2923.213.300
28. Feb. 20243.256,003.275,003.192,003.216,003.184,1935.621.700
27. Feb. 20243.300,003.324,003.262,003.269,003.236,6616.689.300
26. Feb. 20243.334,003.349,003.270,003.300,003.267,3522.657.600
22. Feb. 20243.190,003.255,003.184,003.250,003.217,8523.329.200
21. Feb. 20243.170,003.189,003.124,003.154,003.122,8014.859.800
20. Feb. 20243.232,003.271,003.113,003.129,003.098,0525.949.700
19. Feb. 20243.070,003.200,003.067,003.196,003.164,3822.829.800
16. Feb. 20242.980,003.073,002.979,503.047,003.016,8620.088.000
15. Feb. 20242.950,002.975,002.933,002.960,002.930,7219.298.000
14. Feb. 20242.892,002.924,002.865,002.914,502.885,6721.235.300
13. Feb. 20242.799,502.892,502.787,002.889,502.860,9226.613.900
09. Feb. 20242.784,002.831,002.747,002.770,002.742,6023.178.700
08. Feb. 20242.799,502.799,502.726,002.749,002.721,8121.513.200
07. Feb. 20242.700,002.812,502.699,002.782,002.754,4846.639.200
06. Feb. 20242.515,502.537,002.480,502.535,002.509,9214.906.500
05. Feb. 20242.558,502.559,502.514,002.515,502.490,6213.142.200
02. Feb. 20242.564,502.568,002.536,002.545,002.519,8211.217.700
01. Feb. 20242.540,002.564,502.527,002.561,502.536,1611.053.000
31. Jan. 20242.533,002.565,002.525,002.565,002.539,6310.854.000
30. Jan. 20242.526,502.541,002.509,502.529,002.503,988.245.600
29. Jan. 20242.510,002.553,002.508,002.542,502.517,3510.264.500
26. Jan. 20242.510,002.511,002.477,002.477,502.452,9911.191.400
25. Jan. 20242.527,502.544,002.508,002.524,002.499,039.680.300
24. Jan. 20242.593,502.593,502.523,002.529,502.504,4815.169.600
23. Jan. 20242.603,002.618,002.568,502.575,002.549,5313.155.300
22. Jan. 20242.590,002.606,502.566,502.602,502.576,7516.635.000
19. Jan. 20242.599,502.600,002.556,502.578,502.552,9914.964.000
18. Jan. 20242.573,002.598,002.545,002.545,002.519,8218.795.800
17. Jan. 20242.500,002.598,502.494,002.551,002.525,7629.684.000
16. Jan. 20242.476,002.480,002.447,002.474,502.450,0213.520.500
15. Jan. 20242.420,002.445,002.404,002.442,002.417,842.977.600
12. Jan. 20242.399,502.417,002.382,002.413,502.389,6216.521.400
11. Jan. 20242.370,002.398,002.360,002.371,502.348,0415.885.200
10. Jan. 20242.329,002.339,002.318,502.326,502.303,4810.935.800
09. Jan. 20242.380,002.382,002.301,002.302,502.279,7215.780.000
05. Jan. 20242.301,002.353,002.294,002.353,002.329,7213.720.200
04. Jan. 20242.267,502.305,002.231,002.287,502.264,8714.501.200
29. Dez. 20232.255,002.285,502.237,002.253,502.231,2110.122.500
28. Dez. 20232.248,502.262,002.219,002.245,002.222,797.595.900
28. Dez. 20233:1 Aktiensplit
27. Dez. 20232.213,672.240,332.213,672.240,332.218,179.794.100
26. Dez. 20232.207,332.214,332.200,332.212,672.190,787.759.500
25. Dez. 20232.225,002.228,002.202,002.207,002.185,176.232.800
22. Dez. 20232.204,332.223,332.198,672.217,332.195,409.558.900
21. Dez. 20232.214,332.216,672.196,332.208,672.186,8210.766.100
20. Dez. 20232.238,332.254,002.230,672.237,672.215,5312.233.700
19. Dez. 20232.197,672.230,002.186,672.223,002.201,0113.692.300
18. Dez. 20232.226,332.234,332.192,672.205,002.183,1913.645.500
15. Dez. 20232.211,002.244,002.203,002.234,672.212,5618.976.800
14. Dez. 20232.233,332.238,002.182,332.193,332.171,6421.063.600
13. Dez. 20232.271,002.272,002.244,332.245,332.223,1212.342.900
12. Dez. 20232.291,672.291,672.266,002.266,002.243,5810.141.800
11. Dez. 20232.263,002.286,672.258,332.279,332.256,7813.870.200
08. Dez. 20232.259,672.259,672.221,002.224,672.202,6620.253.900
07. Dez. 20232.300,002.303,002.269,672.273,332.250,8416.168.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...