20,600€
0,98%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -1,90% | 420,00 |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
| 08.12.2025 | 21,40 | 21,40 | 20,80 | 20,80 | 4,26% | 107,00 |
| 05.12.2025 | 20,10 | 20,10 | 19,90 | 19,95 | -0,75% | - |
| 04.12.2025 | 20,30 | 20,40 | 20,10 | 20,10 | -0,25% | - |
| 03.12.2025 | 20,20 | 20,20 | 19,95 | 20,15 | 0,75% | - |
| 02.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 25,00 |
| 01.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 28.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,24% | - |
| 27.11.2025 | 20,20 | 20,20 | 20,15 | 20,15 | 1,77% | - |
| 26.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | 55,00 |
| 25.11.2025 | 19,40 | 19,45 | 19,35 | 19,45 | 0,78% | - |
| 24.11.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -1,53% | - |
| 21.11.2025 | 19,50 | 19,60 | 19,00 | 19,60 | 4,81% | 6,00 |
| 20.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 1,00 |
| 19.11.2025 | 18,40 | 18,60 | 18,40 | 18,55 | 2,77% | - |
| 18.11.2025 | 17,95 | 18,10 | 17,90 | 18,05 | 0,00% | - |
| 17.11.2025 | 18,25 | 18,35 | 18,05 | 18,05 | -3,22% | - |
| 14.11.2025 | 18,55 | 18,75 | 18,35 | 18,65 | 1,36% | - |
| 13.11.2025 | 18,40 | 18,40 | 18,35 | 18,40 | 0,00% | - |
| 12.11.2025 | 18,35 | 18,45 | 18,30 | 18,40 | 2,22% | - |
| 11.11.2025 | 18,05 | 18,05 | 18,00 | 18,00 | -3,49% | - |
| 10.11.2025 | 18,45 | 18,65 | 18,45 | 18,65 | -2,86% | - |
| 07.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 26,00 |
| 06.11.2025 | 19,05 | 19,15 | 18,95 | 19,10 | 2,41% | - |
| 05.11.2025 | 18,75 | 18,75 | 18,65 | 18,65 | 0,81% | - |
| 04.11.2025 | 18,45 | 18,50 | 18,45 | 18,50 | 2,21% | - |
| 03.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 1,00 |
| 31.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,90% | 74,00 |
| 30.10.2025 | 18,40 | 18,45 | 18,40 | 18,45 | 1,10% | - |
| 29.10.2025 | 18,40 | 18,45 | 18,15 | 18,25 | -4,20% | - |
| 28.10.2025 | 18,90 | 19,05 | 18,85 | 19,05 | 0,00% | - |
| 27.10.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,60% | - |
| 24.10.2025 | 18,75 | 18,80 | 18,75 | 18,75 | -1,57% | - |
| 23.10.2025 | 19,05 | 19,10 | 18,95 | 19,05 | 1,60% | - |
| 22.10.2025 | 18,95 | 19,05 | 18,70 | 18,75 | -0,27% | - |
| 21.10.2025 | 18,95 | 18,95 | 18,80 | 18,80 | -3,59% | - |
| 20.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,36% | 3,00 |
| 17.10.2025 | 18,90 | 19,10 | 18,75 | 19,05 | 0,53% | - |
| 16.10.2025 | 18,95 | 19,05 | 18,85 | 18,95 | 0,80% | - |
| 15.10.2025 | 18,80 | 18,95 | 18,70 | 18,80 | 1,62% | - |
| 14.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 271,00 |
| 13.10.2025 | 17,90 | 17,90 | 17,70 | 17,70 | 1,72% | 780,00 |
| 10.10.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -9,38% | 530,00 |
| 09.10.2025 | 19,15 | 19,20 | 19,05 | 19,20 | 0,00% | - |
| 08.10.2025 | 19,20 | 19,25 | 19,15 | 19,20 | -0,78% | - |
| 07.10.2025 | 19,45 | 19,55 | 19,25 | 19,35 | -2,76% | - |
| 06.10.2025 | 19,30 | 20,40 | 19,30 | 19,90 | 4,46% | 1.269,00 |
| 03.10.2025 | 19,05 | 19,10 | 18,75 | 19,05 | 1,33% | - |
| 02.10.2025 | 18,85 | 18,85 | 18,75 | 18,80 | -0,53% | - |
| 01.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | 266,00 |
| 30.09.2025 | 19,55 | 19,55 | 19,30 | 19,30 | -1,53% | - |
| 29.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,26% | 3,00 |
| 26.09.2025 | 19,60 | 19,65 | 19,55 | 19,55 | 3,44% | - |
| 25.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 140,00 |
| 24.09.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 0,00% | - |
| 23.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 35,00 |
| 22.09.2025 | 19,20 | 19,35 | 19,15 | 19,30 | 0,00% | - |
| 19.09.2025 | 19,30 | 19,35 | 19,15 | 19,30 | -3,02% | - |
| 18.09.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 2,84% | 131,00 |
| 17.09.2025 | 19,35 | 19,35 | 19,30 | 19,35 | 0,00% | - |
| 16.09.2025 | 19,40 | 19,55 | 19,35 | 19,35 | -0,77% | - |
| 12.09.2025 | 19,50 | 19,55 | 19,50 | 19,50 | 0,78% | - |
| 10.09.2025 | 19,45 | 19,55 | 19,35 | 19,35 | 0,00% | - |
| 09.09.2025 | 19,45 | 19,55 | 19,35 | 19,35 | -0,51% | - |
| 08.09.2025 | 19,35 | 19,75 | 19,35 | 19,45 | 4,57% | - |
| 05.09.2025 | 18,65 | 18,75 | 18,50 | 18,60 | 1,92% | - |
| 04.09.2025 | 18,50 | 19,00 | 18,00 | 18,25 | 0,83% | - |
| 03.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | 150,00 |
| 02.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 25,00 |
| 01.09.2025 | 18,40 | 18,50 | 18,35 | 18,50 | 2,78% | - |
| 29.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | 110,00 |
| 28.08.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -1,08% | 370,00 |
| 27.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | 3,00 |
| 26.08.2025 | 18,30 | 18,35 | 18,20 | 18,35 | 0,00% | - |
| 25.08.2025 | 18,40 | 18,45 | 18,30 | 18,35 | -2,13% | - |
| 22.08.2025 | 18,60 | 18,85 | 18,55 | 18,75 | -0,79% | - |
| 21.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 55,00 |
| 20.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,43% | 2,00 |
| 19.08.2025 | 18,60 | 18,65 | 18,55 | 18,55 | -0,27% | - |
| 18.08.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 0,81% | 259,00 |
| 15.08.2025 | 18,45 | 18,50 | 18,40 | 18,45 | 1,37% | - |
| 14.08.2025 | 18,30 | 18,35 | 18,15 | 18,20 | 0,28% | - |
| 13.08.2025 | 18,20 | 18,35 | 18,15 | 18,15 | -1,63% | - |
| 12.08.2025 | 18,25 | 18,50 | 18,20 | 18,45 | 2,50% | - |
| 11.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 11,00 |
| 08.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | 124,00 |
| 07.08.2025 | 17,45 | 17,60 | 17,10 | 17,10 | -1,16% | - |
| 06.08.2025 | 17,40 | 17,40 | 17,20 | 17,30 | 2,37% | - |
| 05.08.2025 | 16,95 | 17,00 | 16,90 | 16,90 | -1,46% | - |
| 04.08.2025 | 16,90 | 17,20 | 16,90 | 17,15 | 2,69% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | 1,00 |
| 31.07.2025 | 16,60 | 16,70 | 16,30 | 16,30 | -1,21% | - |
| 30.07.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,92% | - |
| 29.07.2025 | 16,30 | 16,50 | 16,30 | 16,35 | 0,93% | - |
| 28.07.2025 | 16,30 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 25.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 2,00 |
| 24.07.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | 900,00 |
| 23.07.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 5,77% | 307,00 |
| 22.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,32% | 150,00 |