Comparing Back to the side-by-side chart ↗
Mizuho Financial Group,Inc. (8411.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7950.00 | 8074.00 | 7950.00 | 8042.00 | +1.73% | 7,037,700 |
| 2026-10-15 | 7836.00 | 8039.00 | 7831.00 | 7905.00 | -2.84% | 11,832,600 |
| 2026-10-14 | 8320.00 | 8341.00 | 8125.00 | 8136.00 | -2.87% | 6,959,800 |
| 2026-10-13 | 8320.00 | 8415.00 | 8276.00 | 8376.00 | +1.97% | 6,735,100 |
| 2026-10-09 | 8450.00 | 8450.00 | 8151.00 | 8214.00 | -1.63% | 10,111,400 |
| 2026-10-08 | 8560.00 | 8570.00 | 8350.00 | 8350.00 | -3.40% | 9,197,800 |
| 2026-10-07 | 8800.00 | 8903.00 | 8644.00 | 8644.00 | -2.40% | 7,456,900 |
| 2026-10-06 | 8721.00 | 8857.00 | 8705.00 | 8857.00 | +2.18% | 8,714,200 |
| 2026-10-05 | 8480.00 | 8701.00 | 8478.00 | 8668.00 | +2.63% | 8,452,700 |
| 2026-10-02 | 8524.00 | 8610.00 | 8446.00 | 8446.00 | -1.92% | 7,876,200 |
| 2026-10-01 | 8879.00 | 8885.00 | 8586.00 | 8611.00 | -2.76% | 11,786,000 |
| 2026-09-30 | 8613.00 | 8903.00 | 8570.00 | 8855.00 | +4.52% | 13,536,300 |
| 2026-09-29 | 8653.00 | 8716.00 | 8472.00 | 8472.00 | -3.72% | 10,484,200 |
| 2026-09-28 | 8700.00 | 8821.00 | 8636.00 | 8799.00 | +2.01% | 11,262,400 |
| 2026-09-25 | 8400.00 | 8674.00 | 8389.00 | 8626.00 | +4.18% | 10,570,300 |
| 2026-09-24 | 8415.00 | 8449.00 | 8278.00 | 8280.00 | -2.53% | 9,807,900 |
| 2026-09-18 | 8511.00 | 8586.00 | 8343.00 | 8495.00 | -0.63% | 11,135,300 |
| 2026-09-17 | 8566.00 | 8761.00 | 8508.00 | 8549.00 | -0.20% | 7,487,300 |
| 2026-09-16 | 8562.00 | 8707.00 | 8562.00 | 8566.00 | -0.37% | 6,671,500 |
| 2026-09-15 | 8738.00 | 8793.00 | 8527.00 | 8598.00 | -2.18% | 8,521,300 |
| 2026-09-14 | 8560.00 | 8821.00 | 8515.00 | 8790.00 | +1.57% | 7,786,400 |
| 2026-09-11 | 8456.00 | 8671.00 | 8423.00 | 8654.00 | +0.56% | 10,993,400 |
| 2026-09-10 | 8406.00 | 8673.00 | 8402.00 | 8606.00 | +1.53% | 7,413,600 |
| 2026-09-09 | 8545.00 | 8689.00 | 8476.00 | 8476.00 | -1.43% | 7,666,300 |
| 2026-09-08 | 8600.00 | 8776.00 | 8506.00 | 8599.00 | -1.27% | 7,136,000 |
| 2026-09-07 | 8774.00 | 8854.00 | 8673.00 | 8710.00 | -0.73% | 7,664,200 |
| 2026-09-04 | 8810.00 | 8852.00 | 8580.00 | 8774.00 | +0.49% | 9,815,900 |
| 2026-09-03 | 8702.00 | 8894.00 | 8672.00 | 8731.00 | +0.72% | 12,261,700 |
| 2026-09-02 | 8602.00 | 8716.00 | 8545.00 | 8669.00 | -0.32% | 9,988,500 |
| 2026-09-01 | 8488.00 | 8733.00 | 8434.00 | 8697.00 | +0.86% | 7,970,700 |
| 2026-08-31 | 8401.00 | 8623.00 | 8325.00 | 8623.00 | +1.61% | 11,549,600 |
| 2026-08-28 | 8314.00 | 8525.00 | 8290.00 | 8486.00 | +1.75% | 9,157,000 |
| 2026-08-27 | 8332.00 | 8398.00 | 8235.00 | 8340.00 | +0.31% | 5,720,600 |
| 2026-08-26 | 8300.00 | 8339.00 | 8212.00 | 8314.00 | +1.29% | 6,048,700 |
| 2026-08-25 | 8120.00 | 8235.00 | 8099.00 | 8208.00 | +1.23% | 5,876,700 |
| 2026-08-24 | 8217.00 | 8217.00 | 8056.00 | 8108.00 | -0.02% | 5,794,700 |
| 2026-08-21 | 8047.00 | 8201.00 | 8012.00 | 8110.00 | +0.31% | 7,146,500 |
| 2026-08-20 | 8017.00 | 8145.00 | 7966.00 | 8085.00 | -0.28% | 7,213,300 |
| 2026-08-19 | 8288.00 | 8288.00 | 8087.00 | 8108.00 | -4.96% | 11,363,900 |
| 2026-08-18 | 8585.00 | 8642.00 | 8497.00 | 8531.00 | +0.01% | 8,030,300 |
| 2026-08-17 | 8649.00 | 8686.00 | 8432.00 | 8530.00 | -1.04% | 7,719,800 |
| 2026-08-14 | 8775.00 | 8819.00 | 8620.00 | 8620.00 | -1.77% | 10,102,500 |
| 2026-08-13 | 8635.00 | 8775.00 | 8534.00 | 8775.00 | +3.21% | 10,010,600 |
| 2026-08-12 | 8346.00 | 8510.00 | 8311.00 | 8502.00 | +3.13% | 9,009,000 |
| 2026-08-10 | 8440.00 | 8446.00 | 8206.00 | 8244.00 | -2.39% | 7,059,200 |
| 2026-08-07 | 8550.00 | 8569.00 | 8407.00 | 8446.00 | -0.62% | 8,069,600 |
| 2026-08-06 | 8436.00 | 8655.00 | 8417.00 | 8499.00 | +0.34% | 9,317,000 |
| 2026-08-05 | 8188.00 | 8479.00 | 8137.00 | 8470.00 | +4.17% | 10,224,900 |
| 2026-08-04 | 7996.00 | 8168.00 | 7968.00 | 8131.00 | +0.46% | 7,714,600 |
| 2026-08-03 | 8138.00 | 8205.00 | 7857.00 | 8094.00 | -0.89% | 10,847,200 |
| 2026-07-31 | 8264.00 | 8310.00 | 8003.00 | 8167.00 | +4.46% | 13,976,600 |
| 2026-07-30 | 7800.00 | 7962.00 | 7761.00 | 7818.00 | -3.62% | 11,805,100 |
| 2026-07-29 | 8099.00 | 8149.00 | 7866.00 | 8112.00 | -1.19% | 12,779,000 |
| 2026-07-28 | 8481.00 | 8499.00 | 8166.00 | 8210.00 | -4.88% | 11,809,100 |
| 2026-07-27 | 8618.00 | 8690.00 | 8516.00 | 8631.00 | -0.24% | 9,501,000 |
| 2026-07-24 | 8663.00 | 8796.00 | 8613.00 | 8652.00 | -1.30% | 9,693,400 |
| 2026-07-23 | 8560.00 | 8816.00 | 8531.00 | 8766.00 | +2.78% | 12,807,600 |
| 2026-07-22 | 8400.00 | 8648.00 | 8341.00 | 8529.00 | +2.73% | 11,822,600 |
| 2026-07-21 | 8038.00 | 8302.00 | 7924.00 | 8302.00 | +4.69% | 9,797,400 |
| 2026-07-17 | 8342.00 | 8370.00 | 7790.00 | 7930.00 | -6.04% | 14,432,200 |
| 2026-07-16 | 8541.00 | 8607.00 | 8410.00 | 8440.00 | -2.13% | 7,409,200 |
| 2026-07-15 | 8580.00 | 8693.00 | 8411.00 | 8624.00 | +1.70% | 10,893,000 |
| 2026-07-14 | 8374.00 | 8497.00 | 8286.00 | 8480.00 | +0.75% | 8,874,200 |
| 2026-07-13 | 8370.00 | 8541.00 | 8357.00 | 8417.00 | +1.32% | 7,327,600 |
| 2026-07-10 | 8364.00 | 8440.00 | 8229.00 | 8307.00 | +1.13% | 7,342,800 |
| 2026-07-09 | 8150.00 | 8265.00 | 8108.00 | 8214.00 | -0.44% | 6,615,200 |
| 2026-07-08 | 8214.00 | 8369.00 | 8151.00 | 8250.00 | +0.28% | 7,916,300 |
| 2026-07-07 | 8333.00 | 8551.00 | 8227.00 | 8227.00 | +0.39% | 11,405,900 |
| 2026-07-06 | 8082.00 | 8208.00 | 8046.00 | 8195.00 | +1.45% | 6,572,200 |
| 2026-07-03 | 8028.00 | 8083.00 | 7907.00 | 8078.00 | +1.32% | 6,936,500 |
| 2026-07-02 | 7966.00 | 8086.00 | 7931.00 | 7973.00 | +2.03% | 9,670,300 |
| 2026-07-01 | 7750.00 | 7918.00 | 7750.00 | 7814.00 | +0.92% | 5,951,800 |
| 2026-06-30 | 7692.00 | 7783.00 | 7662.00 | 7743.00 | +1.19% | 7,867,000 |
| 2026-06-29 | 7839.00 | 7854.00 | 7639.00 | 7652.00 | -1.82% | 10,747,300 |
| 2026-06-26 | 7720.00 | 7833.00 | 7679.00 | 7794.00 | +0.89% | 7,865,800 |
| 2026-06-25 | 7814.00 | 7831.00 | 7698.00 | 7725.00 | +0.04% | 6,244,600 |
| 2026-06-24 | 7929.00 | 7930.00 | 7637.00 | 7722.00 | -1.25% | 7,033,300 |
| 2026-06-23 | 8091.00 | 8092.00 | 7820.00 | 7820.00 | -2.77% | 8,956,900 |
| 2026-06-22 | 7823.00 | 8067.00 | 7808.00 | 8043.00 | +2.02% | 6,803,400 |
| 2026-06-19 | 8252.00 | 8259.00 | 7848.00 | 7884.00 | -4.42% | 14,725,900 |
| 2026-06-18 | 8100.00 | 8304.00 | 8094.00 | 8249.00 | +3.04% | 11,516,700 |
| 2026-06-17 | 7907.00 | 8120.00 | 7902.00 | 8006.00 | +3.21% | 12,922,600 |
| 2026-06-16 | 7820.00 | 7845.00 | 7702.00 | 7757.00 | -0.46% | 9,797,300 |
| 2026-06-15 | 7750.00 | 7958.00 | 7717.00 | 7793.00 | +3.04% | 11,061,200 |
| 2026-06-12 | 7605.00 | 7706.00 | 7510.00 | 7563.00 | +2.29% | 13,140,500 |
| 2026-06-11 | 7411.00 | 7479.00 | 7322.00 | 7394.00 | -2.89% | 11,181,800 |
| 2026-06-10 | 7760.00 | 7855.00 | 7555.00 | 7614.00 | -0.99% | 12,418,200 |
| 2026-06-09 | 7661.00 | 7774.00 | 7610.00 | 7690.00 | +1.69% | 10,302,200 |
| 2026-06-08 | 7620.00 | 7686.00 | 7437.00 | 7562.00 | -2.00% | 9,646,600 |
| 2026-06-05 | 7822.00 | 7966.00 | 7698.00 | 7716.00 | +0.93% | 10,044,100 |
| 2026-06-04 | 7621.00 | 7796.00 | 7472.00 | 7645.00 | +0.16% | 11,569,200 |
| 2026-06-03 | 7500.00 | 7687.00 | 7389.00 | 7633.00 | +3.91% | 12,383,200 |
| 2026-06-02 | 7253.00 | 7346.00 | 7064.00 | 7346.00 | +2.24% | 10,005,100 |
| 2026-06-01 | 7108.00 | 7268.00 | 7065.00 | 7185.00 | -0.14% | 7,629,100 |
| 2026-05-29 | 7065.00 | 7286.00 | 7045.00 | 7195.00 | +1.84% | 16,581,900 |
| 2026-05-28 | 7130.00 | 7140.00 | 6996.00 | 7065.00 | -2.11% | 14,467,400 |
| 2026-05-27 | 7283.00 | 7313.00 | 7178.00 | 7217.00 | -1.93% | 10,262,300 |
| 2026-05-26 | 7300.00 | 7398.00 | 7213.00 | 7359.00 | +0.75% | 9,138,000 |
| 2026-05-25 | 7308.00 | 7396.00 | 7194.00 | 7304.00 | -2.05% | 11,943,500 |
| 2026-05-22 | 7378.00 | 7528.00 | 7302.00 | 7457.00 | +2.14% | 12,090,500 |
| 2026-05-21 | 7150.00 | 7413.00 | 7138.00 | 7301.00 | +4.57% | 16,998,300 |
| 2026-05-20 | 7090.00 | 7130.00 | 6844.00 | 6982.00 | +1.39% | 15,514,300 |
| 2026-05-19 | 6690.00 | 6908.00 | 6685.00 | 6886.00 | +5.53% | 13,730,800 |
| 2026-05-18 | 6512.00 | 6583.00 | 6379.00 | 6525.00 | -5.60% | 21,432,700 |
| 2026-05-15 | 7021.00 | 7132.00 | 6827.00 | 6912.00 | -1.03% | 10,413,100 |
| 2026-05-14 | 7100.00 | 7124.00 | 6971.00 | 6984.00 | -0.94% | 8,531,800 |
| 2026-05-13 | 6954.00 | 7074.00 | 6920.00 | 7050.00 | +1.15% | 7,008,000 |
| 2026-05-12 | 6941.00 | 7006.00 | 6833.00 | 6970.00 | +1.16% | 8,952,100 |
| 2026-05-11 | 6871.00 | 6968.00 | 6774.00 | 6890.00 | +1.76% | 9,143,400 |
| 2026-05-08 | 6790.00 | 6807.00 | 6624.00 | 6771.00 | -2.24% | 10,189,400 |
| 2026-05-07 | 6904.00 | 6980.00 | 6791.00 | 6926.00 | +3.31% | 11,688,900 |
| 2026-05-01 | 6677.00 | 6731.00 | 6584.00 | 6704.00 | -0.27% | 7,112,700 |
| 2026-04-30 | 6918.00 | 6919.00 | 6609.00 | 6722.00 | -3.09% | 10,641,200 |
| 2026-04-28 | 6659.00 | 6966.00 | 6598.00 | 6936.00 | +5.12% | 13,923,800 |
| 2026-04-27 | 6430.00 | 6663.00 | 6350.00 | 6598.00 | +2.66% | 9,071,000 |
| 2026-04-24 | 6556.00 | 6556.00 | 6389.00 | 6427.00 | -0.85% | 6,579,700 |
| 2026-04-23 | 6593.00 | 6601.00 | 6467.00 | 6482.00 | -1.98% | 7,429,300 |
| 2026-04-22 | 6601.00 | 6664.00 | 6552.00 | 6613.00 | -0.51% | 7,751,100 |
| 2026-04-21 | 6752.00 | 6775.00 | 6625.00 | 6647.00 | -1.89% | 7,503,700 |
| 2026-04-20 | 6868.00 | 6888.00 | 6775.00 | 6775.00 | +0.10% | 6,356,700 |
| 2026-04-17 | 6853.00 | 6863.00 | 6700.00 | 6768.00 | -1.51% | 9,186,000 |
| 2026-04-16 | 6980.00 | 7029.00 | 6872.00 | 6872.00 | -1.19% | 9,620,500 |
| 2026-04-15 | 6990.00 | 7059.00 | 6904.00 | 6955.00 | +2.43% | 10,748,300 |
| 2026-04-14 | 6835.00 | 6858.00 | 6728.00 | 6790.00 | +0.82% | 7,541,600 |
| 2026-04-13 | 6770.00 | 6851.00 | 6701.00 | 6735.00 | -0.75% | 6,715,800 |
| 2026-04-10 | 6791.00 | 6809.00 | 6711.00 | 6786.00 | +0.83% | 6,848,600 |
| 2026-04-09 | 6922.00 | 6938.00 | 6706.00 | 6730.00 | -3.11% | 9,676,300 |
| 2026-04-08 | 6839.00 | 6950.00 | 6729.00 | 6946.00 | +6.22% | 14,670,500 |
| 2026-04-07 | 6524.00 | 6584.00 | 6499.00 | 6539.00 | +0.99% | 5,294,000 |
| 2026-04-06 | 6484.00 | 6549.00 | 6439.00 | 6475.00 | +0.11% | 5,167,300 |
| 2026-04-03 | 6520.00 | 6558.00 | 6391.00 | 6468.00 | +0.68% | 4,409,300 |
| 2026-04-02 | 6709.00 | 6713.00 | 6392.00 | 6424.00 | -2.80% | 9,146,400 |
| 2026-04-01 | 6387.00 | 6630.00 | 6345.00 | 6609.00 | +8.58% | 12,619,800 |
| 2026-03-31 | 6035.00 | 6297.00 | 5996.00 | 6087.00 | -0.78% | 8,401,500 |
| 2026-03-30 | 6007.00 | 6158.00 | 5981.00 | 6135.00 | -3.83% | 9,532,400 |
| 2026-03-27 | 6330.00 | 6402.00 | 6272.00 | 6379.00 | +0.17% | 9,881,900 |
| 2026-03-26 | 6469.00 | 6497.00 | 6297.00 | 6368.00 | -0.83% | 6,873,400 |
| 2026-03-25 | 6388.00 | 6484.00 | 6351.00 | 6421.00 | +4.25% | 10,547,400 |
| 2026-03-24 | 6150.00 | 6193.00 | 6052.00 | 6159.00 | +3.88% | 7,093,000 |
| 2026-03-23 | 5890.00 | 5973.00 | 5834.00 | 5929.00 | -3.59% | 9,534,100 |
| 2026-03-19 | 6120.00 | 6226.00 | 6102.00 | 6150.00 | -2.69% | 10,440,600 |
| 2026-03-18 | 6272.00 | 6343.00 | 6208.00 | 6320.00 | +3.10% | 7,695,600 |
| 2026-03-17 | 6195.00 | 6260.00 | 6076.00 | 6130.00 | +0.57% | 5,600,600 |
| 2026-03-16 | 6036.00 | 6125.00 | 6011.00 | 6095.00 | -0.67% | 7,155,700 |
| 2026-03-13 | 5950.00 | 6136.00 | 5950.00 | 6136.00 | -0.82% | 14,003,800 |
| 2026-03-12 | 6300.00 | 6310.00 | 6039.00 | 6187.00 | -2.63% | 11,871,600 |
| 2026-03-11 | 6480.00 | 6554.00 | 6334.00 | 6354.00 | -1.50% | 8,649,500 |
| 2026-03-10 | 6314.00 | 6518.00 | 6290.00 | 6451.00 | +4.45% | 13,181,500 |
| 2026-03-09 | 6052.00 | 6223.00 | 5995.00 | 6176.00 | -5.74% | 17,551,200 |
| 2026-03-06 | 6382.00 | 6567.00 | 6324.00 | 6552.00 | +0.65% | 9,149,000 |
| 2026-03-05 | 6553.00 | 6714.00 | 6444.00 | 6510.00 | +6.37% | 16,092,900 |
| 2026-03-04 | 6335.00 | 6465.00 | 6024.00 | 6120.00 | -5.85% | 17,258,800 |
| 2026-03-03 | 6638.00 | 6768.00 | 6488.00 | 6500.00 | -4.55% | 18,186,900 |
| 2026-03-02 | 6751.00 | 6892.00 | 6657.00 | 6810.00 | -4.77% | 13,087,500 |
| 2026-02-27 | 6983.00 | 7151.00 | 6912.00 | 7151.00 | +2.41% | 13,390,200 |
| 2026-02-26 | 6789.00 | 7046.00 | 6788.00 | 6983.00 | +5.12% | 13,650,200 |
| 2026-02-25 | 6850.00 | 6910.00 | 6576.00 | 6643.00 | -4.14% | 18,690,000 |
| 2026-02-24 | 7051.00 | 7091.00 | 6909.00 | 6930.00 | -3.41% | 11,914,400 |
| 2026-02-20 | 7265.00 | 7270.00 | 7104.00 | 7175.00 | -1.81% | 8,727,500 |
| 2026-02-19 | 7100.00 | 7352.00 | 7090.00 | 7307.00 | +3.90% | 10,124,900 |
| 2026-02-18 | 7119.00 | 7174.00 | 6984.00 | 7033.00 | +0.47% | 10,730,900 |
| 2026-02-17 | 7270.00 | 7343.00 | 7000.00 | 7000.00 | -3.78% | 14,500,800 |
| 2026-02-16 | 7588.00 | 7595.00 | 7273.00 | 7275.00 | -5.29% | 14,440,500 |
| 2026-02-13 | 7717.00 | 7865.00 | 7681.00 | 7681.00 | -2.36% | 11,662,300 |
| 2026-02-12 | 7751.00 | 7960.00 | 7712.00 | 7867.00 | +0.63% | 13,311,800 |
| 2026-02-10 | 7650.00 | 7861.00 | 7635.00 | 7818.00 | +3.43% | 16,422,600 |
| 2026-02-09 | 7572.00 | 7575.00 | 7416.00 | 7559.00 | +2.89% | 14,275,900 |
| 2026-02-06 | 7090.00 | 7347.00 | 7043.00 | 7347.00 | +3.32% | 11,526,100 |
| 2026-02-05 | 7300.00 | 7383.00 | 7097.00 | 7111.00 | -1.94% | 12,418,100 |
| 2026-02-04 | 6977.00 | 7275.00 | 6898.00 | 7252.00 | +4.18% | 16,810,100 |
| 2026-02-03 | 6800.00 | 6974.00 | 6761.00 | 6961.00 | +6.11% | 13,139,200 |
| 2026-02-02 | 6858.00 | 6905.00 | 6560.00 | 6560.00 | -3.29% | 11,629,000 |
| 2026-01-30 | 6648.00 | 6787.00 | 6628.00 | 6783.00 | +1.65% | 10,219,100 |
| 2026-01-29 | 6649.00 | 6723.00 | 6571.00 | 6673.00 | +0.91% | 9,675,600 |
| 2026-01-28 | 6625.00 | 6648.00 | 6546.00 | 6613.00 | +0.47% | 8,169,100 |
| 2026-01-27 | 6500.00 | 6609.00 | 6441.00 | 6582.00 | +0.90% | 8,730,500 |
| 2026-01-26 | 6550.00 | 6640.00 | 6523.00 | 6523.00 | -3.09% | 8,275,700 |
| 2026-01-23 | 6650.00 | 6783.00 | 6641.00 | 6731.00 | +1.85% | 7,911,600 |
| 2026-01-22 | 6738.00 | 6766.00 | 6588.00 | 6609.00 | +0.79% | 9,042,200 |
| 2026-01-21 | 6680.00 | 6698.00 | 6547.00 | 6557.00 | -3.94% | 14,882,500 |
| 2026-01-20 | 6856.00 | 6889.00 | 6786.00 | 6826.00 | -0.44% | 8,467,800 |
| 2026-01-19 | 6849.00 | 6856.00 | 6735.00 | 6856.00 | +0.10% | 8,141,600 |
| 2026-01-16 | 6790.00 | 6905.00 | 6767.00 | 6849.00 | +1.23% | 10,428,700 |
| 2026-01-15 | 6700.00 | 6806.00 | 6644.00 | 6766.00 | +0.59% | 13,648,400 |
| 2026-01-14 | 6575.00 | 6726.00 | 6548.00 | 6726.00 | +3.02% | 12,213,900 |
| 2026-01-13 | 6504.00 | 6575.00 | 6439.00 | 6529.00 | +5.39% | 12,879,900 |
| 2026-01-09 | 6147.00 | 6290.00 | 6122.00 | 6195.00 | +2.23% | 11,655,300 |
| 2026-01-08 | 6090.00 | 6129.00 | 6033.00 | 6060.00 | -1.25% | 8,272,500 |
| 2026-01-07 | 6143.00 | 6188.00 | 6103.00 | 6137.00 | -0.57% | 8,920,500 |
| 2026-01-06 | 6001.00 | 6172.00 | 6001.00 | 6172.00 | +5.07% | 12,915,200 |
| 2026-01-05 | 5780.00 | 5874.00 | 5775.00 | 5874.00 | +3.05% | 9,155,500 |
| 2025-12-30 | 5682.00 | 5752.00 | 5667.00 | 5700.00 | -0.12% | 5,571,000 |
| 2025-12-29 | 5658.00 | 5720.00 | 5632.00 | 5707.00 | +0.71% | 4,766,200 |
| 2025-12-26 | 5706.00 | 5712.00 | 5634.00 | 5667.00 | -0.54% | 4,903,400 |
| 2025-12-25 | 5740.00 | 5741.00 | 5676.00 | 5698.00 | -0.28% | 2,825,200 |
| 2025-12-24 | 5770.00 | 5784.00 | 5686.00 | 5714.00 | -0.97% | 4,848,700 |
| 2025-12-23 | 5734.00 | 5794.00 | 5722.00 | 5770.00 | +1.14% | 6,701,700 |
| 2025-12-22 | 5756.00 | 5781.00 | 5705.00 | 5705.00 | +1.40% | 7,312,800 |
| 2025-12-19 | 5617.00 | 5714.00 | 5608.00 | 5626.00 | +0.46% | 11,988,100 |
| 2025-12-18 | 5618.00 | 5678.00 | 5600.00 | 5600.00 | -0.92% | 7,222,900 |
| 2025-12-17 | 5686.00 | 5725.00 | 5613.00 | 5652.00 | +0.21% | 8,265,800 |
| 2025-12-16 | 5860.00 | 5876.00 | 5640.00 | 5640.00 | -3.62% | 12,771,800 |
| 2025-12-15 | 5748.00 | 5878.00 | 5747.00 | 5852.00 | +2.29% | 9,451,200 |
| 2025-12-12 | 5640.00 | 5736.00 | 5635.00 | 5721.00 | +2.69% | 12,628,700 |
| 2025-12-11 | 5684.00 | 5714.00 | 5571.00 | 5571.00 | -1.14% | 7,678,900 |
| 2025-12-10 | 5600.00 | 5649.00 | 5571.00 | 5635.00 | -0.23% | 8,136,500 |
| 2025-12-09 | 5680.00 | 5699.00 | 5641.00 | 5648.00 | -0.32% | 6,285,700 |
| 2025-12-08 | 5650.00 | 5678.00 | 5612.00 | 5666.00 | +0.05% | 7,724,100 |
| 2025-12-05 | 5613.00 | 5673.00 | 5564.00 | 5663.00 | -0.02% | 8,928,500 |
| 2025-12-04 | 5563.00 | 5664.00 | 5536.00 | 5664.00 | +2.13% | 7,671,400 |
| 2025-12-03 | 5649.00 | 5654.00 | 5546.00 | 5546.00 | -1.30% | 7,992,300 |
| 2025-12-02 | 5588.00 | 5655.00 | 5551.00 | 5619.00 | +2.15% | 9,739,700 |
| 2025-12-01 | 5510.00 | 5593.00 | 5470.00 | 5501.00 | +0.51% | 10,529,600 |
| 2025-11-28 | 5460.00 | 5518.00 | 5442.00 | 5473.00 | +0.27% | 6,650,200 |
| 2025-11-27 | 5500.00 | 5555.00 | 5445.00 | 5458.00 | -0.33% | 8,753,900 |
| 2025-11-26 | 5339.00 | 5495.00 | 5313.00 | 5476.00 | +4.09% | 12,324,600 |
| 2025-11-25 | 5216.00 | 5266.00 | 5169.00 | 5261.00 | +1.90% | 9,996,300 |
| 2025-11-21 | 5059.00 | 5194.00 | 5053.00 | 5163.00 | +0.08% | 11,585,300 |
| 2025-11-20 | 5123.00 | 5198.00 | 5120.00 | 5159.00 | +2.50% | 7,442,500 |
| 2025-11-19 | 5085.00 | 5143.00 | 4995.00 | 5033.00 | -0.26% | 9,058,800 |
| 2025-11-18 | 5200.00 | 5245.00 | 5046.00 | 5046.00 | -4.54% | 11,684,300 |
| 2025-11-17 | 5400.00 | 5484.00 | 5270.00 | 5286.00 | -0.26% | 13,002,400 |
| 2025-11-14 | 5240.00 | 5345.00 | 5211.00 | 5300.00 | -0.26% | 9,445,300 |
| 2025-11-13 | 5240.00 | 5340.00 | 5235.00 | 5314.00 | +2.55% | 9,000,500 |
| 2025-11-12 | 5138.00 | 5203.00 | 5106.00 | 5182.00 | +2.29% | 12,117,700 |
| 2025-11-11 | 5141.00 | 5149.00 | 5021.00 | 5066.00 | -0.28% | 5,703,800 |
| 2025-11-10 | 5096.00 | 5101.00 | 5035.00 | 5080.00 | +0.67% | 5,699,400 |
| 2025-11-07 | 5055.00 | 5096.00 | 4997.00 | 5046.00 | -1.62% | 7,065,500 |
| 2025-11-06 | 5050.00 | 5148.00 | 5035.00 | 5129.00 | +2.13% | 7,949,800 |
| 2025-11-05 | 5070.00 | 5074.00 | 4847.00 | 5022.00 | -1.91% | 13,411,100 |
| 2025-11-04 | 5132.00 | 5161.00 | 5068.00 | 5120.00 | -0.56% | 8,401,000 |
| 2025-10-31 | 5099.00 | 5149.00 | 5072.00 | 5149.00 | +0.76% | 9,999,900 |
| 2025-10-30 | 5071.00 | 5115.00 | 5037.00 | 5110.00 | +2.20% | 21,834,300 |
| 2025-10-29 | 5031.00 | 5041.00 | 4971.00 | 5000.00 | +0.36% | 7,531,200 |
| 2025-10-28 | 4963.00 | 5013.00 | 4938.00 | 4982.00 | +0.40% | 7,708,500 |
| 2025-10-27 | 4950.00 | 4978.00 | 4932.00 | 4962.00 | +1.58% | 6,216,200 |
| 2025-10-24 | 4881.00 | 4897.00 | 4852.00 | 4885.00 | +0.35% | 5,673,400 |
| 2025-10-23 | 4876.00 | 4909.00 | 4843.00 | 4868.00 | -0.86% | 5,833,200 |
| 2025-10-22 | 4859.00 | 4933.00 | 4853.00 | 4910.00 | +0.14% | 6,626,800 |
| 2025-10-21 | 4920.00 | 4948.00 | 4875.00 | 4903.00 | +1.05% | 11,555,000 |
| 2025-10-20 | 4666.00 | 4867.00 | 4658.00 | 4852.00 | +6.19% | 11,794,100 |
| 2025-10-17 | 4646.00 | 4653.00 | 4569.00 | 4569.00 | -4.01% | 9,617,000 |
| 2025-10-16 | 4761.00 | 4787.00 | 4727.00 | 4760.00 | +1.45% | 5,231,400 |
| 2025-10-15 | 4655.00 | 4708.00 | 4637.00 | 4692.00 | +1.27% | 6,893,500 |
| 2025-10-14 | 4686.00 | 4700.00 | 4587.00 | 4633.00 | -2.59% | 10,572,800 |
| 2025-10-10 | 4840.00 | 4845.00 | 4729.00 | 4756.00 | -2.34% | 8,453,700 |
| 2025-10-09 | 4875.00 | 4891.00 | 4825.00 | 4870.00 | +0.12% | 6,414,000 |
| 2025-10-08 | 4791.00 | 4885.00 | 4780.00 | 4864.00 | +2.31% | 8,778,900 |
| 2025-10-07 | 4795.00 | 4824.00 | 4754.00 | 4754.00 | -0.75% | 7,304,400 |
| 2025-10-06 | 4730.00 | 4824.00 | 4676.00 | 4790.00 | -0.21% | 11,775,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+13.17%). Schwächster Monat: Mär (-7.59%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Mizuho Financial Group,Inc. (8411.T)?
8042.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8411.T?
8903.00 im Hoch und 4569.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Mizuho Financial Group,Inc.?
Historisch war der stärkste Kalendermonat von 8411.T der Jan (Durchschnitt +13.17%), der schwächste der Mär (Durchschnitt -7.59%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.