19,950€
-2,21%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | 2,00 |
| 13.08.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 0,75% | - |
| 12.08.2026 | 20,20 | 20,60 | 20,00 | 20,00 | -0,99% | 114,00 |
| 11.08.2026 | 20,20 | 20,20 | 19,90 | 20,20 | -0,98% | 196,00 |
| 10.08.2026 | 20,40 | 20,60 | 20,00 | 20,40 | -7,27% | 153,00 |
| 07.08.2026 | 21,60 | 22,00 | 21,20 | 22,00 | 3,77% | 8,00 |
| 06.08.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 3,00 |
| 05.08.2026 | 20,80 | 21,00 | 20,70 | 20,70 | 0,49% | - |
| 04.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 49,00 |
| 03.08.2026 | 20,80 | 20,80 | 20,00 | 20,60 | -1,90% | 481,00 |
| 31.07.2026 | 21,20 | 21,20 | 20,60 | 21,00 | -3,67% | 19,00 |
| 30.07.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 4,00 |
| 29.07.2026 | 22,20 | 22,20 | 21,80 | 22,00 | 1,38% | 278,00 |
| 28.07.2026 | 21,80 | 21,90 | 21,70 | 21,70 | -1,36% | - |
| 27.07.2026 | 21,60 | 22,20 | 21,60 | 22,00 | 1,85% | 184,00 |
| 24.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 1,00 |
| 23.07.2026 | 22,00 | 22,00 | 21,40 | 21,80 | -3,54% | 31,00 |
| 22.07.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | 40,00 |
| 21.07.2026 | 23,00 | 23,20 | 22,20 | 23,20 | 4,50% | 229,00 |
| 20.07.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 8,00 |
| 17.07.2026 | 21,80 | 22,40 | 21,80 | 22,40 | -0,88% | 2,00 |
| 16.07.2026 | 22,80 | 22,80 | 22,00 | 22,60 | -1,74% | 47,00 |
| 15.07.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 2,68% | 3,00 |
| 14.07.2026 | 23,20 | 23,20 | 22,40 | 22,40 | 1,82% | 46,00 |
| 13.07.2026 | 22,60 | 22,60 | 21,60 | 22,00 | -4,35% | 892,00 |
| 10.07.2026 | 22,80 | 23,00 | 22,20 | 23,00 | -0,86% | 310,00 |
| 09.07.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 2,00 |
| 08.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 1,00 |
| 07.07.2026 | 23,40 | 23,60 | 23,20 | 23,40 | 0,86% | 464,00 |
| 06.07.2026 | 23,20 | 23,20 | 22,60 | 23,20 | 0,00% | 7,00 |
| 03.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | 1,00 |
| 02.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 01.07.2026 | 21,60 | 21,60 | 21,20 | 21,60 | -2,26% | 223,00 |
| 30.06.2026 | 22,70 | 22,70 | 22,10 | 22,10 | -1,34% | - |
| 29.06.2026 | 22,60 | 23,00 | 22,20 | 22,40 | 1,82% | 15,00 |
| 26.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 1,00 |
| 25.06.2026 | 21,80 | 21,90 | 21,60 | 21,60 | 2,37% | - |
| 24.06.2026 | 21,00 | 21,20 | 20,90 | 21,10 | 1,44% | - |
| 23.06.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | 81,00 |
| 22.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 1,00 |
| 19.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | 2,00 |
| 18.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 11,00 |
| 17.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1.320,00 |
| 16.06.2026 | 22,20 | 22,80 | 22,20 | 22,80 | -1,72% | 2,00 |
| 15.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 3,00 |
| 12.06.2026 | 22,60 | 22,90 | 22,60 | 22,90 | 1,33% | - |
| 11.06.2026 | 22,00 | 23,00 | 22,00 | 22,60 | 0,00% | 1.878,00 |
| 10.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 4,63% | 51,00 |
| 09.06.2026 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | 7,00 |
| 08.06.2026 | 21,40 | 21,80 | 21,20 | 21,40 | 0,00% | 10,00 |
| 05.06.2026 | 21,40 | 21,70 | 21,40 | 21,40 | 1,42% | - |
| 04.06.2026 | 21,20 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 03.06.2026 | 21,80 | 21,80 | 21,20 | 21,40 | 0,94% | 6,00 |
| 01.06.2026 | 21,40 | 21,40 | 20,80 | 21,20 | -3,64% | 9,00 |
| 29.05.2026 | 22,20 | 22,20 | 22,00 | 22,00 | 1,85% | 15,00 |
| 28.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 1,00 |
| 27.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 1,00 |
| 26.05.2026 | 22,40 | 22,60 | 22,20 | 22,20 | 0,00% | 7,00 |
| 25.05.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 22.05.2026 | 22,10 | 22,10 | 22,00 | 22,00 | -1,35% | - |
| 21.05.2026 | 22,30 | 22,40 | 22,20 | 22,30 | 3,24% | - |
| 20.05.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | 196,00 |
| 19.05.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 0,93% | 6,00 |
| 18.05.2026 | 21,80 | 22,00 | 21,40 | 21,40 | -6,96% | 330,00 |
| 15.05.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -2,54% | 218,00 |
| 14.05.2026 | 23,60 | 23,60 | 23,20 | 23,60 | -4,07% | 43,00 |
| 13.05.2026 | 24,40 | 24,60 | 24,00 | 24,60 | 0,00% | 185,00 |
| 12.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 16,00 |
| 11.05.2026 | 24,60 | 24,60 | 24,00 | 24,40 | 1,67% | 132,00 |
| 07.05.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 2,00 |
| 06.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 208,00 |
| 05.05.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 04.05.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 64,00 |
| 30.04.2026 | 24,40 | 24,60 | 24,00 | 24,00 | 0,84% | 24,00 |
| 29.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 12,00 |
| 28.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 8,00 |
| 27.04.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | 2,00 |
| 24.04.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -2,46% | - |
| 23.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,95% | 1,00 |
| 22.04.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -3,27% | - |
| 21.04.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,24% | - |
| 20.04.2026 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | 9,00 |
| 17.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 6,00 |
| 16.04.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -0,81% | 15,00 |
| 15.04.2026 | 24,90 | 24,90 | 24,70 | 24,80 | -0,80% | - |
| 14.04.2026 | 24,80 | 25,10 | 24,80 | 25,00 | 0,81% | - |
| 13.04.2026 | 24,20 | 24,80 | 24,20 | 24,80 | -0,80% | 26,00 |
| 10.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 44,00 |
| 09.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | 25,00 |
| 08.04.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 10,00% | 2,00 |
| 07.04.2026 | 24,00 | 24,60 | 24,00 | 24,00 | 0,00% | 7,00 |
| 02.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 1,00 |
| 01.04.2026 | 24,80 | 24,80 | 24,00 | 24,60 | 2,50% | 157,00 |
| 31.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 39,00 |
| 30.03.2026 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | 102,00 |
| 27.03.2026 | 23,70 | 23,70 | 23,00 | 23,00 | -6,50% | - |
| 26.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 2,00 |
| 25.03.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 3,67% | 600,00 |
| 24.03.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 2,08% | - |
| 23.03.2026 | 23,40 | 24,40 | 23,00 | 24,00 | -3,61% | 85,00 |