Jetzt handeln
MIZUHO FINL GRO
ISIN: JP3885780001 | WKN: 200455
31,4150 €
+0,2975 +0,96 %
05.12. 23:00
Status: closed
Geld
31,1650 €
Stück: 325
Brief
31,6650 €
Stück: 325
| Zeit | Kurs | Volumen | |
|---|---|---|---|
26.11. 08:23:22.910 | 30,47 € | 2 | |
21.11. 09:05:37.583 | 28,64 € | 2 | |
19.11. 10:05:09.688 | 27,765 € | 22 | |
18.11. 16:24:24.469 | 27,585 € | 29 | |
11.11. 14:56:16.617 | 28,455 € | 300 | |
06.11. 10:19:13.074 | 29,135 € | 150 | |
31.10. 14:46:11.419 | 28,97 € | 19 | |
30.10. 15:32:54.509 | 28,765 € | 1.250 | |
28.10. 12:56:43.350 | 28,11 € | 10 | |
23.10. 09:46:51.877 | 27,815 € | 11 | |
14.10. 17:59:05.772 | 26,61 € | 750 | |
14.10. 17:56:06.925 | 26,61 € | 750 | |
14.10. 07:53:02.352 | 26,155 € | 760 | |
10.10. 20:48:02.743 | 25,595 € | 13 | |
08.10. 07:39:58.622 | 27,41 € | 2.800 | |
08.10. 07:32:14.570 | 27,425 € | 450 | |
24.09. 13:35:06.388 | 28,78 € | 10 | |
22.09. 07:41:05.382 | 28,195 € | 1.300 | |
17.09. 08:50:03.965 | 27,295 € | 2.000 | |
01.09. 07:48:02.248 | 27,665 € | 600 | |
01.09. 07:30:03.672 | 27,81 € | 108 | |
29.08. 07:52:38.135 | 28,545 € | 1.500 | |
29.08. 07:32:06.269 | 28,51 € | 900 | |
26.08. 16:42:52.222 | 28,425 € | 4 | |
15.08. 14:21:12.033 | 28,74 € | 6 | |
14.08. 16:35:23.879 | 27,81 € | 1.000 | |
13.08. 07:46:05.651 | 27,18 € | 2.400 | |
12.08. 07:53:05.884 | 27,175 € | 985 | |
08.08. 12:13:10.271 | 26,165 € | 290 | |
01.08. 16:49:13.014 | 25,41 € | 1.966 | |
01.08. 16:22:53.862 | 25,41 € | 1.964 | |
30.07. 07:40:04.198 | 25,53 € | 200 | |
28.07. 07:46:17.247 | 25,43 € | 700 | |
23.07. 16:01:00.505 | 25,495 € | 847 | |
18.07. 10:03:28.448 | 23,66 € | 1 | |
08.07. 16:18:57.415 | 23,12 € | 2 | |
25.06. 09:12:20.138 | 23,41 € | 72 | |
19.06. 07:30:06.068 | 23,725 € | 700 | |
19.06. 07:30:05.845 | 23,725 € | 710 | |
19.06. 07:30:05.807 | 23,725 € | 700 | |
16.06. 16:45:18.848 | 23,47 € | 840 | |
16.06. 07:49:43.365 | 23,445 € | 1.000 | |
16.06. 07:48:09.788 | 23,445 € | 3.000 | |
13.06. 07:30:10.978 | 23,51 € | 25 | |
05.06. 07:30:07.772 | 24,015 € | 30 | |
29.05. 08:51:59.881 | 24,25 € | 5 | |
27.05. 08:30:56.536 | 24,475 € | 77 | |
21.05. 19:25:21.925 | 23,705 € | 600 | |
21.05. 16:04:32.414 | 24,12 € | 16 | |
14.05. 17:33:12.285 | 23,36 € | 500 | |
06.05. 16:04:33.857 | 21,575 € | 4 | |
06.05. 13:12:35.270 | 21,60 € | 200 | |
02.05. 20:49:31.608 | 21,13 € | 59 | |
02.05. 07:30:05.766 | 20,79 € | 30 | |
23.04. 12:09:50.957 | 21,875 € | 2.000 | |
17.04. 21:53:24.526 | 21,375 € | 100 | |
16.04. 07:55:51.463 | 20,36 € | 26 | |
15.04. 09:50:45.097 | 20,975 € | 380 | |
10.04. 20:05:17.828 | 20,61 € | 125 | |
08.04. 15:36:23.195 | 21,075 € | 1.000 | |
07.04. 17:31:40.859 | 18,634 € | 1.000 | |
07.04. 16:05:13.346 | 18,674 € | 3 | |
07.04. 14:24:35.164 | 18,42 € | 150 | |
03.04. 11:47:09.429 | 22,80 € | 1.000 | |
03.04. 10:36:05.406 | 22,96 € | 250 | |
02.04. 07:43:40.228 | 24,715 € | 500 | |
31.03. 21:54:53.536 | 25,16 € | 200 | |
28.03. 15:31:39.891 | 25,66 € | 1.000 | |
25.03. 07:30:21.796 | 26,425 € | 20 | |
24.03. 09:36:05.489 | 27,275 € | 300 | |
21.03. 18:10:22.080 | 27,35 € | 4 | |
18.03. 07:31:50.733 | 26,50 € | 30 | |
12.03. 14:42:21.378 | 25,18 € | 1.000 | |
12.03. 07:48:53.840 | 25,045 € | 315 | |
11.03. 07:31:13.277 | 24,87 € | 250 | |
10.03. 07:31:26.645 | 25,155 € | 50 | |
07.03. 17:04:50.314 | 26,275 € | 250 | |
06.03. 22:55:36.063 | 26,645 € | 75 | |
06.03. 15:32:51.286 | 26,655 € | 689 | |
05.03. 14:12:59.244 | 26,19 € | 6 | |
24.02. 16:04:58.488 | 26,39 € | 50 | |
21.02. 16:15:46.152 | 27,225 € | 2 | |
20.02. 17:11:40.609 | 27,87 € | 100 | |
18.02. 19:12:23.509 | 27,56 € | 8 | |
13.02. 14:04:55.196 | 26,965 € | 500 | |
13.02. 07:30:00.680 | 26,56 € | 2.000 | |
12.02. 19:13:32.967 | 25,83 € | 2 | |
12.02. 15:17:31.132 | 26,36 € | 500 | |
12.02. 15:01:59.886 | 26,305 € | 500 | |
11.02. 16:02:39.300 | 26,955 € | 1.000 | |
05.02. 20:03:51.566 | 26,935 € | 800 | |
05.02. 19:40:21.874 | 26,935 € | 1.000 | |
05.02. 11:37:15.765 | 26,93 € | 371 | |
04.02. 19:21:17.713 | 27,09 € | 380 | |
04.02. 16:38:02.245 | 26,86 € | 35 | |
31.01. 20:46:09.054 | 26,955 € | 2 | |
31.01. 17:49:39.702 | 27,405 € | 130 | |
31.01. 16:36:27.647 | 27,41 € | 100 | |
29.01. 12:44:01.823 | 26,37 € | 6 | |
28.01. 16:19:36.220 | 25,395 € | 39 | |
17.01. 18:06:40.702 | 24,33 € | 80 | |
08.01. 09:14:30.130 | 24,795 € | 80 | |
07.01. 16:05:11.065 | 24,095 € | 50 | |
23.12. 09:40:47.978 | 23,395 € | 50 | |
16.12. 17:15:22.593 | 23,40 € | 100 | |
14.12. 11:26:44.620 | 24,05 € | 3 | |
05.12. 21:05:00.962 | 24,31 € | 2 | |
05.12. 09:39:58.237 | 24,42 € | 100 | |
28.11. 21:25:51.351 | 23,05 € | 2 | |
28.11. 16:09:03.207 | 23,13 € | 8 | |
12.11. 16:35:27.361 | 21,36 € | 7 | |
06.11. 14:15:11.879 | 21,03 € | 190 | |
24.10. 13:07:52.062 | 18,668 € | 9 | |
19.09. 16:49:30.819 | 17,874 € | 550 | |
05.08. 21:04:01.944 | 17,618 € | 9 | |
31.07. 16:40:21.292 | 20,745 € | 2 | |
31.07. 16:04:03.865 | 21,095 € | 2 | |
23.07. 10:52:16.934 | 20,70 € | 17 | |
03.07. 11:15:53.053 | 20,36 € | 2.000 | |
02.07. 09:34:17.178 | 20,235 € | 495 | |
01.07. 21:48:52.898 | 19,306 € | 13 | |
18.06. 07:30:53.451 | 17,936 € | 100 | |
13.06. 21:43:29.524 | 17,944 € | 240 | |
10.05. 20:34:52.212 | 18,262 € | 400 | |
28.04. 17:33:04.215 | 17,768 € | 2 | |
16.04. 07:30:18.145 | 18,296 € | 600 | |
22.03. 17:43:37.377 | 18,89 € | 300 | |
18.03. 12:51:23.672 | 18,305 € | 163 | |
15.03. 13:46:36.784 | 18,19 € | 30 | |
14.03. 14:17:43.658 | 17,96 € | 100 | |
14.03. 08:53:43.082 | 17,635 € | 75 | |
11.03. 13:42:21.149 | 18,665 € | 49 | |
29.02. 16:03:09.822 | 17,465 € | 2 | |
19.02. 17:01:28.117 | 17,135 € | 100 | |
05.02. 15:14:24.441 | 17,69 € | 50 | |
05.02. 08:53:05.532 | 17,62 € | 100 | |
22.01. 11:30:06.119 | 16,12 € | 500 | |
19.01. 12:34:06.421 | 15,97 € | 130 | |
17.01. 14:27:09.011 | 16,065 € | 50 | |
12.01. 15:30:50.359 | 16,245 € | 310 | |
03.01. 11:16:17.137 | 15,63 € | 25 | |
03.01. 10:29:26.068 | 15,635 € | 64 | |
19.12. 07:32:11.808 | 14,95 € | 135 | |
07.12. 17:00:59.557 | 15,97 € | 50 | |
07.12. 12:09:11.842 | 15,835 € | 25 | |
14.11. 16:44:57.627 | 15,71 € | 8 | |
13.11. 07:50:15.684 | 15,335 € | 400 | |
10.11. 16:31:18.122 | 15,245 € | 7 | |
01.11. 16:18:24.432 | 16,76 € | 11 | |
20.10. 15:18:49.700 | 16,21 € | 121 | |
29.09. 16:03:04.878 | 15,945 € | 4 | |
23.09. 11:03:07.050 | 17,355 € | 3 | |
30.08. 16:02:45.545 | 15,01 € | 32 | |
31.07. 15:31:30.996 | 15,295 € | 19 | |
14.06. 20:56:37.180 | 14,06 € | 300 | |
12.06. 16:02:52.332 | 14,115 € | 5 | |
30.05. 15:37:48.279 | 13,67 € | 74 | |
05.05. 16:02:33.116 | 12,825 € | 2 | |
24.04. 11:49:03.082 | 13,505 € | 162 | |
21.04. 15:29:09.908 | 13,87 € | 400 | |
29.03. 15:45:45.270 | 13,10 € | 80 | |
21.03. 16:06:43.132 | 13,10 € | 3 | |
16.03. 14:51:47.406 | 13,10 € | 550 | |
14.03. 07:34:31.797 | 13,00 € | 500 | |
13.03. 15:11:57.379 | 13,80 € | 5 | |
13.03. 14:37:17.322 | 14,00 € | 500 | |
08.03. 13:15:14.780 | 15,40 € | 500 | |
07.03. 11:55:51.151 | 14,90 € | 700 | |
02.03. 08:54:03.923 | 14,50 € | 100 | |
28.02. 10:13:13.376 | 14,80 € | 67 | |
23.02. 09:13:14.339 | 15,00 € | 330 | |
21.02. 12:17:16.383 | 15,00 € | 500 | |
16.02. 20:46:52.691 | 15,10 € | 100 | |
14.02. 21:08:54.778 | 15,10 € | 30 | |
13.02. 13:13:43.198 | 15,00 € | 333 | |
08.02. 16:07:33.378 | 15,00 € | 330 | |
02.02. 09:38:23.456 | 14,10 € | 25 | |
30.01. 16:03:20.278 | 14,50 € | 2 | |
27.01. 16:07:49.208 | 14,90 € | 2 | |
26.01. 20:13:30.622 | 14,20 € | 265 | |
19.01. 10:25:03.232 | 14,30 € | 350 | |
17.01. 16:13:54.934 | 14,40 € | 2 | |
12.01. 16:01:47.843 | 14,40 € | 3 | |
10.01. 10:28:08.155 | 13,30 € | 24 | |
04.01. 16:21:02.591 | 13,60 € | 150 | |
04.01. 08:03:17.176 | 13,80 € | 159 | |
06.12. 16:02:03.915 | 11,40 € | 5 | |
24.11. 16:01:37.180 | 12,00 € | 5 | |
22.11. 22:58:02.929 | 11,30 € | 48 | |
08.09. 16:01:44.314 | 11,40 € | 7 | |
17.08. 12:41:01.314 | 11,70 € | 150 | |
15.08. 22:03:36.231 | 11,90 € | 43 | |
12.08. 19:18:09.811 | 11,60 € | 216 | |
30.07. 10:23:36.402 | 11,60 € | 44 | |
01.06. 17:21:26.165 | 11,10 € | 450 | |
09.05. 21:01:36.016 | 11,40 € | 2 | |
06.05. 10:36:04.823 | 11,60 € | 100 | |
05.05. 16:01:02.053 | 11,80 € | 2 | |
02.05. 21:09:22.213 | 11,60 € | 44 | |
20.04. 19:10:43.996 | 11,60 € | 44 | |
31.03. 15:23:08.549 | 11,80 € | 43 | |
26.03. 11:03:30.501 | 12,50 € | 45 | |
09.03. 11:07:38.459 | 11,50 € | 120 | |
04.03. 10:29:54.766 | 11,80 € | 500 | |
28.02. 14:53:39.974 | 11,90 € | 150 | |
25.02. 16:54:34.070 | 12,00 € | 150 | |
23.02. 10:42:57.571 | 12,00 € | 100 | |
16.02. 08:29:48.359 | 12,30 € | 100 | |
14.02. 09:43:54.246 | 12,50 € | 2 | |
11.02. 15:52:12.235 | 12,50 € | 160 | |
10.02. 07:50:12.617 | 12,50 € | 200 | |
07.02. 10:55:17.061 | 12,40 € | 150 | |
03.02. 14:26:39.721 | 12,10 € | 500 | |
03.02. 14:20:36.794 | 12,10 € | 500 | |
26.01. 11:22:18.144 | 12,20 € | 60 | |
19.01. 10:16:22.132 | 12,00 € | 1.000 | |
17.01. 08:00:22.777 | 12,30 € | 2 | |
10.01. 16:18:53.930 | 11,70 € | 120 | |
06.01. 14:44:15.533 | 11,70 € | 200 | |
05.01. 11:01:10.592 | 11,70 € | 200 | |
17.12. 18:02:47.698 | 11,50 € | 133 | |
01.12. 21:03:57.168 | 10,90 € | 50 | |
01.12. 19:41:37.220 | 11,00 € | 497 | |
26.11. 09:24:29.637 | 11,20 € | 50 | |
22.11. 13:03:28.957 | 11,40 € | 50 | |
22.10. 07:31:06.834 | 11,60 € | 50 | |
14.10. 09:33:17.674 | 11,70 € | 100 | |
06.10. 09:03:02.244 | 12,20 € | 206 | |
28.09. 17:30:10.471 | 12,70 € | 36 | |
20.08. 14:51:51.485 | 12,20 € | 36 | |
11.08. 17:54:59.606 | 12,40 € | 2 | |
13.04. 17:10:43.081 | 12,00 € | 45 | |
26.03. 21:29:53.327 | 13,30 € | 150 | |
26.02. 18:11:19.996 | 12,10 € | 5 | |
26.02. 07:30:41.878 | 12,00 € | 100 | |
02.11. 15:35:17.901 | 11,00 € | 100 | |
28.08. 14:22:12.128 | 1,14 € | 1.000 | |
27.07. 07:47:27.577 | 1,12 € | 1 | |
24.07. 07:37:45.445 | 1,11 € | 9 | |
22.07. 11:34:08.823 | 1,10 € | 250 | |
24.04. 09:08:00.116 | 1,06 € | 1 | |
24.04. 08:00:01.952 | 1,06 € | 9 | |
13.03. 15:07:00.309 | 0,975 € | 1.000 | |
10.03. 21:38:55.473 | 1,06 € | 10 | |
09.03. 17:52:16.372 | 1,00 € | 1.500 | |
25.02. 11:26:38.512 | 1,29 € | 900 | |
24.02. 17:45:16.262 | 1,30 € | 250 | |
18.02. 10:29:04.285 | 1,36 € | 850 | |
18.02. 09:28:54.249 | 1,36 € | 21 | |
15.10. 15:37:02.753 | 1,38 € | 477 | |
15.10. 15:36:12.954 | 1,38 € | 2.845 | |
15.10. 15:35:59.912 | 1,38 € | 2.978 | |
27.09. 08:00:00.597 | 1,4044 € | 704 | |
23.09. 13:26:22.568 | 1,428 € | 2.524 | |
12.09. 08:24:56.405 | 1,398 € | 189 | |
21.05. 14:22:42.846 | 1,2857 € | 6.000 | |
15.05. 17:53:23.109 | 1,3065 € | 4.447 | |
30.04. 20:44:28.564 | 1,3802 € | 800 | |
07.03. 12:26:44.894 | 1,3782 € | 5.000 | |
06.03. 07:52:48.852 | 1,307 € | 2.000 | |
05.03. 18:31:15.336 | 1,373 € | 1.799 | |
07.02. 09:22:46.833 | 1,40 € | 3.500 | |
04.02. 15:37:25.210 | 1,374 € | 350 | |
29.01. 09:50:27.654 | 1,44 € | 150 | |
16.01. 14:13:35.326 | 1,40 € | 3.300 | |
07.01. 18:47:58.656 | 1,39 € | 350 | |
02.01. 08:01:16.713 | 1,373 € | 700 | |
27.12. 19:28:10.194 | 1,33 € | 37 | |
12.12. 21:31:56.618 | 1,436 € | 139 | |
03.12. 19:32:00.427 | 1,461 € | 3.400 | |
15.11. 07:30:01.393 | 1,513 € | 3.300 | |
18.10. 11:12:56.382 | 1,50 € | 650 | |
11.10. 08:13:16.634 | 1,4815 € | 2.600 | |
31.07. 08:40:56.204 | 1,48 € | 170 | |
23.07. 16:50:39.160 | 1,489 € | 2.000 | |
20.07. 21:47:57.802 | 1,47 € | 1.000 | |
10.07. 19:53:05.562 | 1,45 € | 2.000 | |
06.07. 11:02:47.666 | 1,419 € | 3.000 | |
05.07. 14:23:35.361 | 1,44 € | 150 | |
26.06. 07:30:27.339 | 1,435 € | 1 | |
15.06. 12:27:35.633 | 1,51 € | 14 | |
08.05. 13:05:07.231 | 1,5415 € | 1.300 | |
25.04. 09:47:13.950 | 1,4815 € | 77 | |
13.04. 18:34:17.978 | 1,49 € | 150 | |
11.04. 13:00:33.685 | 1,48 € | 1.300 | |
05.04. 21:11:32.747 | 1,508 € | 1 | |
05.04. 17:35:53.548 | 1,447 € | 85 | |
06.03. 10:27:32.297 | 1,49 € | 1.000 | |
06.03. 07:30:51.953 | 1,548 € | 1 | |
19.01. 20:05:46.911 | 1,62 € | 1 | |
16.01. 20:53:19.873 | 1,64 € | 1 | |
14.01. 18:46:26.279 | 1,658 € | 1 | |
10.01. 08:12:31.214 | 1,60 € | 1 | |
08.01. 19:59:59.758 | 1,572 € | 1.000 | |
04.01. 08:20:19.658 | 1,53 € | 1 | |
06.11. 10:41:25.030 | 1,528 € | 600 | |
06.11. 08:32:29.510 | 1,526 € | 100 | |
30.10. 07:30:11.685 | 1,602 € | 1 | |
26.10. 08:11:38.454 | 1,544 € | 100 | |
18.10. 15:35:04.433 | 1,487 € | 800 | |
10.10. 09:32:45.906 | 1,478 € | 330 | |
04.10. 08:31:16.747 | 1,487 € | 2.000 | |
03.10. 19:28:01.015 | 1,512 € | 330 | |
03.10. 11:26:21.180 | 1,465 € | 320 | |
29.09. 20:00:03.569 | 1,501 € | 200 | |
22.09. 16:20:25.216 | 1,491 € | 100 | |
14.08. 21:28:43.341 | 1,474 € | 100 | |
14.08. 16:31:10.145 | 1,444 € | 1.000 | |
03.08. 08:16:12.257 | 1,465 € | 1 | |
02.08. 18:37:14.574 | 1,503 € | 1 | |
02.08. 17:15:05.123 | 1,505 € | 1 | |
02.08. 16:51:40.957 | 1,504 € | 1 | |
27.07. 08:00:12.639 | 1,536 € | 250 | |
20.07. 22:04:51.859 | 1,569 € | 1 | |
20.07. 09:32:05.910 | 1,523 € | 2.000 | |
26.05. 21:17:02.472 | 1,561 € | 570 | |
22.05. 08:01:02.161 | 1,598 € | 1 | |
21.04. 08:23:45.073 | 1,695 € | 2.500 | |
19.04. 15:48:58.085 | 1,68 € | 1.000 | |
29.03. 13:37:00.350 | 1,723 € | 750 | |
28.03. 21:51:51.033 | 1,753 € | 350 | |
03.03. 13:21:49.215 | 1,779 € | 350 | |
28.02. 08:01:47.265 | 1,739 € | 15 | |
09.02. 11:10:19.245 | 1,743 € | 750 | |
06.02. 12:52:59.612 | 1,714 € | 2.000 | |
31.01. 20:01:33.468 | 1,75 € | 5.000 | |
20.01. 15:39:21.722 | 1,714 € | 175 | |
20.01. 12:57:35.029 | 1,758 € | 600 | |
13.01. 13:52:26.376 | 1,773 € | 800 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:18:06.358 | 2 | 31,105 € | 31,595 € | 2 |
17:14:03.435 | 1.000 | 28,90 € | 29,375 € | 1.000 |
17:13:15.363 | 1.000 | 28,90 € | 29,375 € | 1.000 |
17:12:27.263 | 1.000 | 28,90 € | 29,375 € | 1.000 |
17:11:32.491 | 1.000 | 28,895 € | 29,37 € | 1.000 |
17:10:49.415 | 1.000 | 28,90 € | 29,375 € | 1.000 |
17:10:10.329 | 1.000 | 28,90 € | 29,37 € | 1.000 |
16:18:29.937 | 2 | 28,05 € | 28,465 € | 2 |
16:12:53.105 | 2 | 28,135 € | 28,42 € | 2 |
16:03:51.219 | 2 | 27,77 € | 28,25 € | 2 |
Stammdaten
WKN | 200455 |
ISIN | JP3885780001 |
Branche | Finanzdienstleistungen |
Herkunft | Japan |
Aktienanzahl | 2,54 Mrd. |
Marktkapitalisierung | 77,37 Mrd. |
Dividende je Aktie | 75,000 JPY (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 99,95 % |
Abstand 52W Hoch | 1,03 % |
Abstand 52W Tief | 75,35 % |
Vola 30 Tage | 51,19 % |
Vola 250 Tage | 148,37 % |
KGV | 7,00 (2020) |
KCV | 1,65 (2020) |
Gewinn je Aktie | 229,270 (2021) |
Cashflow/Aktie | 749,000 (2020) |
Dividende je Aktie | 75,000 JPY (2021) |
Dividendenausschüttung in Mio. | 190.498,000 JPY (2021) |
Performance
1 Woche | 30,243 | +2,893 | |
1 Monat | 28,800 | +8,047 | |
6 Monate | 23,760 | +30,966 | |
Lfd. Jahr | 24,008 | +29,616 | |
1 Jahr | 24,128 | +28,971 | |
3 Jahre | 11,450 | +171,769 | |
5 Jahre | 10,700 | +190,818 |
Aktuelle Nachrichten
16.02.2022 07:55
14.03.2018 07:58
Wirecard gewinnt Mizuho Bank als Neukunden für Services bei Acquiring/Issuing.
27.07.2017 07:05
Mizuho Financial Group wird seine Europazentrale nach dem Brexit nach Frankfurt verlegen.