Mitsui & Co. Ltd.
[WKN: 853656 | ISIN: JP3893600001]
Aktienkurse
21,185€ -0,31%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid: Ask:

Aktienkurse zur Mitsui & Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.10.2025 21,15 21,42 21,00 21,26 0,02% 1.653,00
01.10.2025 21,20 21,51 21,01 21,25 -1,53% 6.768,00
30.09.2025 21,35 21,58 21,01 21,58 -1,01% 20.745,00
29.09.2025 21,55 22,10 21,40 21,80 -0,41% 22.165,00
26.09.2025 21,93 22,00 21,56 21,89 0,46% 2.967,00
25.09.2025 21,74 22,20 21,55 21,79 -0,68% 16.003,00
24.09.2025 21,66 21,97 21,56 21,94 -0,27% 20.495,00
23.09.2025 22,21 22,67 21,76 22,00 -0,59% 68.631,00
22.09.2025 21,68 22,17 21,68 22,13 2,08% 39.006,00
19.09.2025 21,52 21,68 21,34 21,68 1,26% 767,00
18.09.2025 21,07 21,41 20,97 21,41 3,78% 1.655,00
17.09.2025 20,90 20,90 20,63 20,63 -3,51% 1.841,00
16.09.2025 21,17 21,45 21,13 21,38 1,81% 737,00
15.09.2025 20,61 21,01 20,61 21,00 0,24% 1.971,00
12.09.2025 21,03 21,17 20,60 20,95 1,11% 1.543,00
11.09.2025 20,89 21,13 20,72 20,72 -1,99% 540,00
10.09.2025 21,14 21,31 20,80 21,14 0,17% 158,00
09.09.2025 21,34 21,45 20,92 21,11 -1,45% 1.305,00
08.09.2025 21,52 21,52 21,42 21,42 -1,86% 1.460,00
05.09.2025 21,49 22,11 21,36 21,82 1,54% 2.988,00
04.09.2025 21,00 21,49 21,00 21,49 2,63% 1.378,00
03.09.2025 20,72 20,95 20,46 20,94 1,80% 2.664,00
02.09.2025 20,26 20,78 20,25 20,57 2,88% 12.028,00
01.09.2025 19,95 20,00 19,69 20,00 -0,07% 1.838,00
29.08.2025 19,90 20,10 19,81 20,01 1,06% 6.270,00
28.08.2025 19,78 20,20 19,60 19,80 1,20% 2.072,00
27.08.2025 19,23 19,57 19,23 19,57 -1,04% 301,00
26.08.2025 19,73 19,77 19,37 19,77 -0,28% 847,00
25.08.2025 19,66 19,83 19,61 19,83 0,30% 782,00
22.08.2025 19,23 19,80 19,23 19,77 3,29% 2.812,00
21.08.2025 19,44 19,44 19,14 19,14 -1,03% 272,00
20.08.2025 19,17 19,42 19,17 19,34 1,68% 580,00
19.08.2025 19,20 19,35 19,02 19,02 -0,26% 1.453,00
18.08.2025 19,20 19,20 19,03 19,07 0,32% 755,00
15.08.2025 19,17 19,17 19,01 19,01 2,34% 1.637,00
14.08.2025 18,90 18,91 18,57 18,57 -3,71% 804,00
13.08.2025 19,19 19,31 18,90 19,29 0,05% 1.802,00
12.08.2025 19,06 19,28 19,05 19,28 1,47% 2.832,00
11.08.2025 18,77 19,00 18,66 19,00 0,69% 1.008,00
08.08.2025 18,70 18,99 18,43 18,87 1,89% 2.298,00
07.08.2025 18,48 18,61 18,30 18,52 -0,05% 1.245,00
06.08.2025 18,34 18,79 18,01 18,53 -0,70% 4.809,00
05.08.2025 18,35 18,70 17,81 18,66 4,01% 8.590,00
04.08.2025 18,16 18,25 17,81 17,94 0,73% 1.816,00
01.08.2025 17,89 18,21 17,80 17,81 -0,95% 1.973,00
31.07.2025 18,01 18,43 17,83 17,98 -0,33% 6.150,00
30.07.2025 17,79 18,08 17,79 18,04 1,32% 174,00
29.07.2025 17,82 17,92 17,80 17,80 -0,53% 207,00
28.07.2025 17,98 17,98 17,66 17,90 -2,00% 938,00
25.07.2025 18,32 18,32 18,20 18,26 -2,25% 2.003,00
24.07.2025 18,36 18,68 18,36 18,68 2,44% 4.027,00
23.07.2025 18,01 18,24 18,01 18,24 4,83% 6.271,00
22.07.2025 17,67 17,70 17,39 17,40 1,10% 498,00
21.07.2025 17,09 17,39 17,06 17,21 -0,20% 2.483,00
18.07.2025 17,43 17,47 17,10 17,24 -0,95% 2.611,00
17.07.2025 17,41 17,41 17,15 17,41 1,49% 847,00
16.07.2025 17,11 17,42 17,11 17,15 -1,07% 565,00
15.07.2025 17,41 17,43 17,07 17,34 -2,34% 2.557,00
14.07.2025 17,83 17,83 17,56 17,75 -0,25% 2.006,00
11.07.2025 17,67 17,80 17,56 17,80 1,17% 1.049,00
10.07.2025 17,49 17,59 17,24 17,59 -0,73% 3.063,00
09.07.2025 17,96 17,96 17,72 17,72 0,88% 523,00
08.07.2025 17,73 17,85 17,52 17,57 -0,20% 288,00
07.07.2025 17,36 17,77 17,36 17,60 -0,54% 797,00
04.07.2025 17,43 17,72 17,43 17,70 -1,15% 450,00
03.07.2025 17,56 18,18 17,56 17,90 1,53% 1.152,00
02.07.2025 17,60 17,63 17,29 17,63 1,70% 778,00
01.07.2025 17,38 17,40 17,08 17,34 -0,60% 1.024,00
30.06.2025 17,48 17,71 17,44 17,44 0,11% 751,00
27.06.2025 17,52 17,52 17,26 17,42 2,35% 521,00
26.06.2025 16,96 17,10 16,96 17,02 -0,21% 1.180,00
25.06.2025 17,00 17,11 17,00 17,06 -2,10% 2.771,00
24.06.2025 17,35 17,42 17,10 17,42 0,93% 1.332,00
23.06.2025 17,32 17,32 17,01 17,26 0,26% 3.095,00
20.06.2025 17,60 17,60 17,22 17,22 -2,74% 687,00
19.06.2025 17,54 17,70 17,51 17,70 -0,42% 5.243,00
18.06.2025 18,08 18,08 17,75 17,78 -0,25% 551,00
17.06.2025 17,81 17,93 17,80 17,82 0,03% 9.733,00
16.06.2025 17,62 18,00 17,61 17,82 1,19% 2.730,00
13.06.2025 17,60 17,71 17,52 17,61 0,00% 1.017,00
12.06.2025 17,80 17,91 17,51 17,61 -1,12% 2.347,00
11.06.2025 17,80 17,95 17,75 17,81 0,06% 1.212,00
10.06.2025 17,76 17,80 17,51 17,80 0,17% 1.530,00
09.06.2025 17,97 18,00 17,77 17,77 -0,75% 1.511,00
06.06.2025 17,81 18,17 17,81 17,90 -0,67% 507,00
05.06.2025 17,99 18,13 17,81 18,02 -0,50% 1.811,00
04.06.2025 18,24 18,30 18,00 18,11 -1,79% 1.288,00
03.06.2025 18,44 18,44 18,44 18,44 1,35% 8,00
02.06.2025 18,41 18,44 18,06 18,20 -2,60% 759,00
30.05.2025 18,64 18,79 18,64 18,68 1,91% 1.761,00
29.05.2025 18,32 18,48 18,32 18,33 -0,92% 888,00
28.05.2025 18,14 18,50 18,14 18,50 3,29% 1.684,00
27.05.2025 18,15 18,15 17,82 17,91 -1,81% 2.649,00
26.05.2025 18,10 18,48 17,81 18,24 -3,49% 5.311,00
23.05.2025 18,36 18,90 18,20 18,90 3,28% 1.099,00
22.05.2025 18,20 18,30 18,10 18,30 -0,79% 2.157,00
21.05.2025 18,52 18,60 18,19 18,45 2,81% 2.347,00
20.05.2025 18,00 18,27 17,81 17,94 -2,58% 1.596,00
19.05.2025 18,30 18,43 18,16 18,42 1,29% 6.500,00
16.05.2025 18,21 18,41 17,96 18,18 1,25% 1.219,00