14,750€
-2,96%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |