16,300€
1,24%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,20 | 16,40 | 16,20 | 16,30 | 1,24% | - |
| 05.06.2025 | 16,25 | 16,30 | 16,00 | 16,10 | -2,42% | - |
| 04.06.2025 | 16,50 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 03.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 200,00 |
| 02.06.2025 | 16,30 | 16,50 | 16,20 | 16,45 | 2,49% | - |
| 30.05.2025 | 16,20 | 16,20 | 15,90 | 16,05 | 2,23% | - |
| 29.05.2025 | 15,90 | 16,20 | 15,65 | 15,70 | -1,57% | - |
| 28.05.2025 | 16,00 | 16,00 | 15,90 | 15,95 | -1,54% | - |
| 27.05.2025 | 16,05 | 16,20 | 16,00 | 16,20 | 0,93% | - |
| 26.05.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 3,55% | - |
| 23.05.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -1,90% | 2,00 |
| 22.05.2025 | 15,70 | 15,80 | 15,65 | 15,80 | 1,94% | - |
| 21.05.2025 | 15,70 | 15,80 | 15,50 | 15,50 | -1,90% | - |
| 20.05.2025 | 15,80 | 15,85 | 15,70 | 15,80 | -0,32% | - |
| 19.05.2025 | 16,00 | 16,00 | 15,70 | 15,85 | 1,60% | - |
| 16.05.2025 | 15,50 | 15,65 | 15,40 | 15,60 | 1,30% | - |
| 15.05.2025 | 15,30 | 15,45 | 15,30 | 15,40 | 0,00% | - |
| 14.05.2025 | 15,40 | 15,50 | 15,30 | 15,40 | -1,28% | - |
| 13.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | 66,00 |
| 12.05.2025 | 15,40 | 16,10 | 15,40 | 16,10 | 2,55% | - |
| 09.05.2025 | 15,75 | 15,90 | 15,60 | 15,70 | -0,95% | - |
| 08.05.2025 | 15,80 | 15,95 | 15,70 | 15,85 | 2,26% | - |
| 07.05.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -3,73% | 2,00 |
| 06.05.2025 | 16,00 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 05.05.2025 | 15,95 | 16,05 | 15,95 | 16,00 | 0,63% | - |
| 02.05.2025 | 15,60 | 16,00 | 15,55 | 15,90 | 2,58% | - |
| 30.04.2025 | 15,45 | 15,55 | 15,25 | 15,50 | 0,32% | - |
| 29.04.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 0,32% | - |
| 28.04.2025 | 15,25 | 15,40 | 15,25 | 15,40 | 4,05% | - |
| 25.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 4,00 |
| 24.04.2025 | 15,20 | 15,40 | 14,75 | 15,40 | -2,53% | - |
| 23.04.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | 2,00 |
| 22.04.2025 | 15,75 | 16,05 | 15,60 | 16,00 | 3,23% | - |
| 17.04.2025 | 15,35 | 15,85 | 15,35 | 15,50 | 1,97% | - |
| 16.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 50,00 |
| 15.04.2025 | 14,80 | 15,25 | 14,75 | 15,00 | -0,99% | - |
| 14.04.2025 | 15,10 | 15,30 | 14,85 | 15,15 | 1,00% | - |
| 11.04.2025 | 15,00 | 15,15 | 14,55 | 15,00 | 1,35% | - |
| 10.04.2025 | 15,40 | 15,60 | 14,40 | 14,80 | -2,63% | - |
| 09.04.2025 | 14,00 | 15,20 | 13,75 | 15,20 | 8,19% | - |
| 08.04.2025 | 14,25 | 14,75 | 13,85 | 14,05 | -0,35% | - |
| 07.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 1,00 |
| 04.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 10,00 |
| 03.04.2025 | 14,95 | 15,05 | 14,50 | 14,60 | -2,99% | - |
| 02.04.2025 | 15,00 | 15,05 | 14,80 | 15,05 | -0,33% | - |
| 01.04.2025 | 14,95 | 15,45 | 14,90 | 15,10 | -0,33% | - |
| 31.03.2025 | 15,10 | 15,20 | 14,40 | 15,15 | 1,00% | - |
| 28.03.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -5,06% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,75 | 15,80 | 0,64% | - |
| 26.03.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -2,79% | - |
| 25.03.2025 | 16,00 | 16,15 | 15,95 | 16,15 | 5,56% | - |
| 24.03.2025 | 15,25 | 15,35 | 15,25 | 15,30 | 5,15% | - |
| 21.03.2025 | 14,55 | 14,60 | 14,50 | 14,55 | -3,00% | - |
| 20.03.2025 | 15,00 | 15,10 | 15,00 | 15,00 | 0,33% | - |
| 19.03.2025 | 14,80 | 15,00 | 14,80 | 14,95 | 0,34% | - |
| 18.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,71% | 40,00 |
| 17.03.2025 | 14,55 | 14,70 | 14,55 | 14,65 | 5,02% | - |
| 14.03.2025 | 13,85 | 14,00 | 13,80 | 13,95 | 1,45% | - |
| 13.03.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 12.03.2025 | 13,55 | 13,70 | 13,55 | 13,65 | -0,36% | - |
| 11.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 8,00 |
| 10.03.2025 | 13,85 | 13,85 | 13,55 | 13,60 | -1,09% | - |
| 07.03.2025 | 13,65 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 06.03.2025 | 13,95 | 13,95 | 13,75 | 13,75 | -3,17% | - |
| 05.03.2025 | 14,25 | 14,25 | 14,05 | 14,20 | 1,43% | - |
| 04.03.2025 | 14,35 | 14,35 | 13,95 | 14,00 | 0,72% | - |
| 03.03.2025 | 14,15 | 14,15 | 13,90 | 13,90 | -1,07% | - |
| 28.02.2025 | 14,10 | 14,10 | 13,95 | 14,05 | -1,06% | - |
| 27.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,73% | 1,00 |
| 26.02.2025 | 14,35 | 14,45 | 14,35 | 14,45 | 3,58% | - |
| 25.02.2025 | 13,95 | 13,95 | 13,80 | 13,95 | 1,09% | - |
| 24.02.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -1,08% | 2,00 |
| 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 |