24,300€
2,97%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,51% | 85,00 |
| 19.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,79% | 111,00 |
| 18.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 141,00 |
| 17.03.2026 | 25,70 | 26,10 | 25,70 | 25,90 | 1,57% | - |
| 16.03.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -1,16% | - |
| 13.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 311,00 |
| 12.03.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -4,09% | 406,00 |
| 11.03.2026 | 27,50 | 27,50 | 26,90 | 26,90 | -0,37% | - |
| 10.03.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 114,00 |
| 09.03.2026 | 25,60 | 26,60 | 25,20 | 26,60 | -2,21% | 1.484,00 |
| 06.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 1.403,00 |
| 05.03.2026 | 27,10 | 27,30 | 26,30 | 26,40 | -4,00% | - |
| 04.03.2026 | 26,70 | 27,50 | 26,70 | 27,50 | 3,38% | - |
| 03.03.2026 | 26,40 | 26,60 | 25,40 | 26,60 | -8,28% | 441,00 |
| 02.03.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 107,00 |
| 27.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | 18,00 |
| 26.02.2026 | 28,70 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 25.02.2026 | 28,50 | 28,70 | 28,40 | 28,70 | 2,50% | - |
| 24.02.2026 | 27,80 | 28,00 | 27,40 | 28,00 | -0,71% | 126,00 |
| 23.02.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 2,17% | 7,00 |
| 20.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 18,00 |
| 19.02.2026 | 28,40 | 28,40 | 27,60 | 27,60 | 2,99% | 207,00 |
| 18.02.2026 | 27,20 | 27,20 | 26,80 | 26,80 | 0,75% | 219,00 |
| 17.02.2026 | 26,40 | 26,60 | 26,20 | 26,60 | 1,53% | 1.289,00 |
| 16.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 190,00 |
| 13.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | 20,00 |
| 12.02.2026 | 27,60 | 27,80 | 27,20 | 27,80 | 2,21% | 194,00 |
| 11.02.2026 | 27,80 | 28,00 | 27,20 | 27,20 | -0,73% | 731,00 |
| 10.02.2026 | 27,20 | 27,80 | 27,20 | 27,40 | 17,60% | 3.097,00 |
| 06.02.2026 | 22,90 | 23,30 | 22,80 | 23,30 | 3,10% | - |
| 05.02.2026 | 22,70 | 22,80 | 22,50 | 22,60 | 0,89% | - |
| 04.02.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 2,28% | 400,00 |
| 03.02.2026 | 22,00 | 22,00 | 21,80 | 21,90 | 2,34% | - |
| 02.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 10,00 |
| 30.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 4,31% | 10,00 |
| 29.01.2026 | 21,00 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 28.01.2026 | 21,00 | 21,00 | 20,80 | 20,90 | -1,42% | - |
| 27.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 26.01.2026 | 21,20 | 21,30 | 21,00 | 21,00 | 0,96% | - |
| 23.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 25,00 |
| 22.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | 2.668,00 |
| 21.01.2026 | 21,20 | 21,40 | 21,00 | 21,40 | 2,88% | - |
| 20.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | 1,00 |
| 19.01.2026 | 21,70 | 21,80 | 21,20 | 21,30 | 1,43% | - |
| 16.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | 1,00 |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 4,00 |
| 14.01.2026 | 22,30 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 13.01.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,37% | - |
| 12.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | - |
| 09.01.2026 | 21,40 | 22,20 | 21,40 | 22,10 | 2,79% | - |
| 08.01.2026 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 07.01.2026 | 21,50 | 21,50 | 21,40 | 21,50 | 1,42% | - |
| 05.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 3,92% | - |
| 02.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 29.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 2,00 |
| 23.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 156,00 |
| 19.12.2025 | 20,40 | 20,80 | 20,20 | 20,20 | -3,81% | 2.334,00 |
| 18.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 137,00 |
| 16.12.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -3,23% | - |
| 15.12.2025 | 21,70 | 21,70 | 21,60 | 21,70 | 4,33% | - |
| 12.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1.469,00 |
| 11.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 193,00 |
| 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% | - |