13,050€
0,77%
Echtzeit-Aktienkurs MITSUBISHI EST.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EST. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 15,20 | 15,30 | 14,65 | 14,70 | -1,34% | - |
| 26.09.2024 | 14,65 | 14,90 | 14,65 | 14,90 | 2,05% | - |
| 25.09.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 24.09.2024 | 14,45 | 14,50 | 14,35 | 14,40 | -1,03% | - |
| 23.09.2024 | 14,35 | 14,55 | 14,35 | 14,55 | -0,34% | - |
| 20.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 10,00 |
| 19.09.2024 | 14,40 | 14,65 | 14,35 | 14,60 | 1,39% | - |
| 18.09.2024 | 14,35 | 14,45 | 14,30 | 14,40 | -1,37% | - |
| 17.09.2024 | 14,30 | 14,70 | 14,30 | 14,60 | 0,00% | - |
| 16.09.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -0,34% | - |
| 13.09.2024 | 14,70 | 14,70 | 14,60 | 14,65 | -0,34% | - |
| 12.09.2024 | 14,65 | 14,75 | 14,50 | 14,70 | 0,00% | - |
| 11.09.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,00% | - |
| 10.09.2024 | 14,70 | 14,80 | 14,50 | 14,70 | -0,68% | - |
| 09.09.2024 | 14,80 | 14,90 | 14,75 | 14,80 | 2,78% | - |
| 06.09.2024 | 14,85 | 14,90 | 14,40 | 14,40 | -4,32% | - |
| 05.09.2024 | 14,95 | 15,05 | 14,90 | 15,05 | 1,01% | - |
| 04.09.2024 | 14,85 | 15,00 | 14,80 | 14,90 | -1,32% | - |
| 03.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 1,00 |
| 02.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | 4,00 |
| 30.08.2024 | 15,60 | 15,65 | 15,55 | 15,65 | 1,95% | - |
| 29.08.2024 | 15,30 | 15,55 | 15,30 | 15,35 | 0,00% | - |
| 28.08.2024 | 15,40 | 15,50 | 15,30 | 15,35 | 1,32% | - |
| 27.08.2024 | 15,05 | 15,15 | 15,05 | 15,15 | -0,33% | - |
| 26.08.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 214,00 |
| 23.08.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 22.08.2024 | 14,90 | 15,05 | 14,80 | 14,80 | 0,00% | - |
| 21.08.2024 | 14,80 | 14,85 | 14,70 | 14,80 | 0,00% | - |
| 20.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 475,00 |
| 19.08.2024 | 14,95 | 15,00 | 14,85 | 15,00 | 2,74% | - |
| 16.08.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 684,00 |
| 15.08.2024 | 14,50 | 14,75 | 14,40 | 14,70 | 2,44% | - |
| 14.08.2024 | 14,45 | 14,45 | 14,20 | 14,35 | 0,70% | - |
| 13.08.2024 | 14,15 | 14,25 | 14,05 | 14,25 | -0,70% | - |
| 12.08.2024 | 14,35 | 14,35 | 14,25 | 14,35 | -0,35% | - |
| 09.08.2024 | 14,20 | 14,40 | 14,20 | 14,40 | -1,37% | - |
| 08.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 6,00 |
| 07.08.2024 | 14,45 | 14,55 | 14,15 | 14,20 | 0,00% | - |
| 06.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 1,00 |
| 05.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 10,00 |
| 02.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 10,00 |
| 01.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -7,01% | 4,00 |
| 31.07.2024 | 15,60 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 30.07.2024 | 15,60 | 15,70 | 15,50 | 15,60 | 0,97% | - |
| 29.07.2024 | 15,50 | 15,50 | 15,40 | 15,45 | 1,64% | - |
| 26.07.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 2,01% | - |
| 25.07.2024 | 15,00 | 15,05 | 14,75 | 14,90 | -1,97% | - |
| 24.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 2,00 |
| 23.07.2024 | 15,35 | 15,50 | 15,30 | 15,40 | -0,96% | - |
| 22.07.2024 | 15,40 | 15,60 | 15,40 | 15,55 | 1,63% | - |
| 19.07.2024 | 15,40 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 18.07.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | 717,00 |
| 17.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 100,00 |
| 16.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 200,00 |
| 15.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 400,00 |
| 12.07.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 3,36% | 1.320,00 |
| 11.07.2024 | 14,80 | 14,90 | 14,70 | 14,90 | -1,32% | 2.330,00 |
| 10.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,00% | 5,00 |
| 09.07.2024 | 15,00 | 15,05 | 14,95 | 14,95 | -0,99% | - |
| 08.07.2024 | 15,10 | 15,20 | 15,10 | 15,10 | -0,66% | - |