13,950€
1,82%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13,75 | 13,95 | 13,75 | 13,95 | 1,82% | - |
| 20.02.2025 | 13,75 | 13,75 | 13,70 | 13,70 | -1,79% | - |
| 19.02.2025 | 13,85 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 18.02.2025 | 13,85 | 13,90 | 13,85 | 13,85 | -3,15% | - |
| 17.02.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 3,25% | 3,00 |
| 14.02.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 13.02.2025 | 13,75 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 12.02.2025 | 13,95 | 13,95 | 13,75 | 13,85 | -1,77% | - |
| 11.02.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,35% | - |
| 10.02.2025 | 14,15 | 14,15 | 14,05 | 14,15 | -0,35% | - |
| 07.02.2025 | 14,05 | 14,25 | 14,05 | 14,20 | 3,65% | - |
| 06.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,49% | 400,00 |
| 05.02.2025 | 14,00 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 04.02.2025 | 13,95 | 13,95 | 13,90 | 13,95 | -1,41% | - |
| 03.02.2025 | 14,20 | 14,25 | 14,10 | 14,15 | 0,35% | - |
| 31.01.2025 | 14,10 | 14,15 | 14,05 | 14,10 | -0,35% | - |
| 30.01.2025 | 14,10 | 14,15 | 14,05 | 14,15 | -0,70% | - |
| 29.01.2025 | 14,25 | 14,25 | 14,20 | 14,25 | 1,06% | - |
| 28.01.2025 | 14,05 | 14,15 | 14,05 | 14,10 | 4,06% | - |
| 27.01.2025 | 13,45 | 13,55 | 13,45 | 13,55 | 1,50% | - |
| 24.01.2025 | 13,40 | 13,45 | 13,25 | 13,35 | -0,74% | - |
| 23.01.2025 | 13,35 | 13,45 | 13,35 | 13,45 | 1,51% | - |
| 22.01.2025 | 13,35 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 21.01.2025 | 13,35 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 20.01.2025 | 13,35 | 13,35 | 13,25 | 13,25 | -1,12% | - |
| 17.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 2,00 |
| 16.01.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 0,38% | - |
| 15.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 2,00 |
| 14.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 2,00 |
| 13.01.2025 | 13,30 | 13,30 | 13,20 | 13,30 | 1,14% | - |
| 10.01.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,38% | - |
| 09.01.2025 | 13,05 | 13,15 | 13,05 | 13,10 | 1,16% | - |
| 08.01.2025 | 12,95 | 13,05 | 12,95 | 12,95 | -1,89% | - |
| 07.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,12% | 141,00 |
| 06.01.2025 | 13,45 | 13,45 | 13,25 | 13,35 | 0,38% | - |
| 03.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 100,00 |
| 02.01.2025 | 13,40 | 13,60 | 13,40 | 13,50 | 1,12% | - |
| 30.12.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,74% | - |
| 27.12.2024 | 13,45 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 23.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 70,00 |
| 20.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 230,00 |
| 19.12.2024 | 12,65 | 12,65 | 12,55 | 12,60 | -4,91% | - |
| 18.12.2024 | 13,15 | 13,25 | 13,15 | 13,25 | 1,15% | - |
| 17.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 305,00 |
| 16.12.2024 | 13,15 | 13,25 | 13,15 | 13,15 | -0,75% | - |
| 13.12.2024 | 13,35 | 13,35 | 13,25 | 13,25 | -1,49% | - |
| 12.12.2024 | 13,40 | 13,50 | 13,35 | 13,45 | 1,51% | - |
| 11.12.2024 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 10.12.2024 | 13,25 | 13,35 | 13,25 | 13,25 | -1,85% | - |
| 09.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,37% | 100,00 |
| 06.12.2024 | 13,50 | 13,55 | 13,40 | 13,45 | 0,75% | - |
| 05.12.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -1,48% | - |
| 04.12.2024 | 13,65 | 13,65 | 13,55 | 13,55 | 0,37% | - |
| 03.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 1,00 |
| 02.12.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,90% | 304,00 |
| 29.11.2024 | 13,35 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 28.11.2024 | 13,25 | 13,25 | 13,15 | 13,25 | 2,32% | - |
| 27.11.2024 | 13,25 | 13,25 | 12,85 | 12,95 | -2,26% | - |
| 26.11.2024 | 13,15 | 13,25 | 13,15 | 13,25 | -0,75% | - |
| 25.11.2024 | 13,35 | 13,35 | 13,25 | 13,35 | 2,30% | - |
| 22.11.2024 | 13,00 | 13,15 | 12,95 | 13,05 | 0,77% | - |
| 21.11.2024 | 12,85 | 12,95 | 12,80 | 12,95 | 1,97% | - |
| 20.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | 350,00 |
| 19.11.2024 | 12,85 | 13,00 | 12,85 | 12,85 | -1,15% | - |
| 18.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 21,00 |
| 15.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 15,00 |
| 14.11.2024 | 12,75 | 12,85 | 12,75 | 12,75 | -2,30% | - |
| 13.11.2024 | 13,00 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 12.11.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -1,50% | - |
| 11.11.2024 | 13,35 | 13,40 | 13,35 | 13,35 | -0,74% | - |
| 08.11.2024 | 13,35 | 13,45 | 13,35 | 13,45 | -2,54% | - |
| 07.11.2024 | 13,75 | 13,85 | 13,75 | 13,80 | -1,08% | - |
| 06.11.2024 | 13,95 | 14,00 | 13,90 | 13,95 | 2,20% | - |
| 05.11.2024 | 13,55 | 13,65 | 13,55 | 13,65 | -1,44% | - |
| 04.11.2024 | 13,95 | 13,95 | 13,85 | 13,85 | -1,07% | - |
| 01.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,32% | 4,00 |
| 31.10.2024 | 13,75 | 13,75 | 13,50 | 13,55 | -1,81% | - |
| 30.10.2024 | 14,00 | 14,05 | 13,80 | 13,80 | -0,72% | - |
| 29.10.2024 | 13,85 | 13,90 | 13,80 | 13,90 | 1,09% | - |
| 28.10.2024 | 13,80 | 13,85 | 13,70 | 13,75 | -1,08% | - |
| 25.10.2024 | 13,85 | 13,95 | 13,85 | 13,90 | 0,00% | - |
| 24.10.2024 | 13,95 | 14,00 | 13,85 | 13,90 | 1,46% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,79% | 34,00 |
| 22.10.2024 | 13,90 | 13,95 | 13,85 | 13,95 | -2,45% | - |
| 21.10.2024 | 14,40 | 14,45 | 14,25 | 14,30 | -0,69% | - |
| 18.10.2024 | 14,35 | 14,45 | 14,35 | 14,40 | -1,71% | - |
| 17.10.2024 | 14,60 | 14,80 | 14,60 | 14,65 | 1,03% | - |
| 16.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 42,00 |
| 15.10.2024 | 14,35 | 14,40 | 14,00 | 14,00 | -3,45% | - |
| 14.10.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -0,34% | - |
| 11.10.2024 | 14,50 | 14,60 | 14,40 | 14,55 | -2,68% | - |
| 10.10.2024 | 14,90 | 14,95 | 14,75 | 14,95 | 1,01% | - |
| 09.10.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 1,02% | 279,00 |
| 08.10.2024 | 14,50 | 14,70 | 14,50 | 14,65 | 3,17% | - |
| 07.10.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -4,70% | - |
| 04.10.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 2,41% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,45 | 14,55 | -1,69% | - |
| 02.10.2024 | 14,80 | 14,90 | 14,70 | 14,80 | 2,78% | - |
| 01.10.2024 | 14,50 | 14,60 | 14,30 | 14,40 | 1,05% | - |
| 30.09.2024 | 14,30 | 14,35 | 14,15 | 14,25 | -3,06% | - |