20,500€
2,04%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,34 | 20,50 | 20,34 | 20,50 | 2,04% | 102,00 |
| 21.11.2024 | 19,97 | 20,21 | 19,77 | 20,09 | 0,53% | 682,00 |
| 20.11.2024 | 19,71 | 19,99 | 19,44 | 19,99 | -0,62% | 28.150,00 |
| 19.11.2024 | 20,09 | 20,47 | 19,73 | 20,11 | 2,21% | 1.198,00 |
| 18.11.2024 | 19,88 | 19,88 | 19,43 | 19,68 | -1,01% | 3.230,00 |
| 15.11.2024 | 19,88 | 19,88 | 19,62 | 19,88 | 2,03% | 322,00 |
| 14.11.2024 | 19,27 | 19,48 | 19,27 | 19,48 | 0,98% | 630,00 |
| 13.11.2024 | 19,22 | 19,29 | 19,22 | 19,29 | 0,05% | 608,00 |
| 12.11.2024 | 19,39 | 19,71 | 19,28 | 19,28 | -2,92% | 763,00 |
| 11.11.2024 | 19,40 | 19,86 | 19,40 | 19,86 | 1,72% | 1.436,00 |
| 08.11.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -2,35% | 145,00 |
| 07.11.2024 | 20,17 | 20,17 | 19,42 | 20,00 | 1,76% | 2.114,00 |
| 06.11.2024 | 19,58 | 20,00 | 19,48 | 19,65 | 0,36% | 1.088,00 |
| 05.11.2024 | 19,33 | 19,58 | 19,33 | 19,58 | 1,77% | 132,00 |
| 04.11.2024 | 19,13 | 19,24 | 18,66 | 19,24 | 1,26% | 1.626,00 |
| 01.11.2024 | 19,29 | 19,29 | 18,92 | 19,00 | 2,59% | 740,00 |
| 31.10.2024 | 18,67 | 18,77 | 18,52 | 18,52 | -4,02% | 884,00 |
| 30.10.2024 | 19,22 | 19,30 | 19,13 | 19,30 | 1,82% | 299,00 |
| 29.10.2024 | 19,33 | 19,33 | 18,76 | 18,95 | -0,42% | 1.761,00 |
| 28.10.2024 | 19,01 | 19,07 | 18,58 | 19,03 | 5,37% | 283,00 |
| 25.10.2024 | 18,72 | 19,01 | 17,90 | 18,06 | -3,32% | 2.812,00 |
| 24.10.2024 | 19,09 | 19,09 | 18,50 | 18,68 | -2,02% | 1.525,00 |
| 23.10.2024 | 19,11 | 19,20 | 18,71 | 19,07 | -1,45% | 1.767,00 |
| 22.10.2024 | 19,11 | 19,35 | 19,11 | 19,35 | -0,72% | 305,00 |
| 21.10.2024 | 19,50 | 19,50 | 19,40 | 19,49 | -1,67% | 244,00 |
| 18.10.2024 | 19,83 | 19,83 | 19,82 | 19,82 | 0,28% | 52,00 |
| 17.10.2024 | 19,52 | 19,87 | 19,22 | 19,76 | 0,82% | 3.574,00 |
| 16.10.2024 | 19,52 | 19,60 | 19,20 | 19,60 | -0,25% | 2.240,00 |
| 15.10.2024 | 20,20 | 20,20 | 19,65 | 19,65 | -1,75% | 464,00 |
| 14.10.2024 | 19,91 | 20,00 | 19,80 | 20,00 | -1,77% | 229,00 |
| 11.10.2024 | 19,79 | 20,36 | 19,79 | 20,36 | 0,54% | 82,00 |
| 10.10.2024 | 20,17 | 20,25 | 19,64 | 20,25 | -0,34% | 729,00 |
| 09.10.2024 | 20,00 | 20,32 | 19,66 | 20,32 | -1,79% | 485,00 |
| 08.10.2024 | 20,07 | 20,73 | 20,07 | 20,69 | -2,08% | 736,00 |
| 07.10.2024 | 21,34 | 21,34 | 21,12 | 21,13 | 0,33% | 1.592,00 |
| 04.10.2024 | 20,69 | 21,23 | 20,69 | 21,06 | 3,03% | 1.760,00 |
| 03.10.2024 | 20,90 | 20,93 | 20,44 | 20,44 | -2,48% | 722,00 |
| 02.10.2024 | 20,73 | 21,19 | 20,73 | 20,96 | 3,51% | 2.024,00 |
| 01.10.2024 | 20,25 | 20,49 | 20,22 | 20,25 | 2,27% | 1.339,00 |
| 30.09.2024 | 20,27 | 20,29 | 19,80 | 19,80 | 1,85% | 921,00 |
| 27.09.2024 | 19,82 | 19,82 | 19,44 | 19,44 | -2,39% | 1.148,00 |
| 26.09.2024 | 19,87 | 20,48 | 19,87 | 19,92 | 1,25% | 529,00 |
| 25.09.2024 | 19,54 | 19,90 | 19,54 | 19,67 | 1,39% | 279,00 |
| 24.09.2024 | 19,59 | 19,60 | 19,28 | 19,40 | 0,52% | 1.341,00 |
| 23.09.2024 | 19,24 | 19,30 | 18,85 | 19,30 | 0,10% | 3.623,00 |
| 20.09.2024 | 18,95 | 19,29 | 18,95 | 19,28 | 3,38% | 1.958,00 |
| 19.09.2024 | 18,63 | 18,65 | 18,62 | 18,65 | 3,73% | 1.022,00 |
| 18.09.2024 | 17,63 | 17,98 | 17,63 | 17,98 | -0,66% | 2.005,00 |
| 17.09.2024 | 18,23 | 18,25 | 17,81 | 18,10 | -2,27% | 4.353,00 |
| 16.09.2024 | 18,72 | 18,79 | 18,31 | 18,52 | 0,14% | 2.431,00 |
| 13.09.2024 | 18,68 | 18,68 | 18,50 | 18,50 | -0,59% | 45,00 |
| 12.09.2024 | 18,14 | 18,61 | 18,00 | 18,61 | -0,08% | 776,00 |
| 11.09.2024 | 18,55 | 18,63 | 18,05 | 18,62 | 2,96% | 548,00 |
| 10.09.2024 | 18,07 | 18,19 | 17,61 | 18,09 | -1,15% | 3.532,00 |
| 09.09.2024 | 18,28 | 18,38 | 17,96 | 18,30 | 2,04% | 480,00 |
| 06.09.2024 | 18,35 | 18,35 | 17,93 | 17,93 | -3,32% | 2.181,00 |
| 05.09.2024 | 18,39 | 18,57 | 18,39 | 18,55 | 2,63% | 217,00 |
| 04.09.2024 | 18,20 | 18,29 | 18,07 | 18,07 | -2,93% | 2.285,00 |
| 03.09.2024 | 19,00 | 19,19 | 18,60 | 18,62 | -3,60% | 1.746,00 |
| 02.09.2024 | 19,52 | 19,73 | 19,31 | 19,31 | -0,13% | 1.942,00 |
| 30.08.2024 | 19,13 | 19,70 | 19,13 | 19,34 | 2,17% | 3.420,00 |
| 29.08.2024 | 18,67 | 19,08 | 18,61 | 18,93 | -0,08% | 2.668,00 |
| 28.08.2024 | 18,96 | 19,10 | 18,84 | 18,94 | -0,29% | 2.044,00 |
| 27.08.2024 | 18,56 | 19,00 | 18,56 | 19,00 | 3,21% | 86,00 |
| 26.08.2024 | 18,71 | 18,71 | 18,41 | 18,41 | -2,21% | 665,00 |
| 23.08.2024 | 18,41 | 19,03 | 18,41 | 18,82 | -0,19% | 1.238,00 |
| 22.08.2024 | 18,51 | 19,01 | 18,51 | 18,86 | 1,29% | 1.070,00 |
| 21.08.2024 | 18,51 | 19,09 | 18,51 | 18,62 | -2,82% | 3.091,00 |
| 20.08.2024 | 19,02 | 19,16 | 18,65 | 19,16 | -2,05% | 522,00 |
| 19.08.2024 | 19,18 | 19,70 | 19,16 | 19,56 | 1,85% | 3.551,00 |
| 16.08.2024 | 19,50 | 19,94 | 19,19 | 19,20 | 0,10% | 4.421,00 |
| 15.08.2024 | 18,46 | 19,18 | 18,46 | 19,18 | 2,87% | 660,00 |
| 14.08.2024 | 18,67 | 18,67 | 18,31 | 18,65 | 0,35% | 1.885,00 |
| 13.08.2024 | 18,45 | 18,58 | 18,13 | 18,58 | 3,22% | 225,00 |
| 12.08.2024 | 18,33 | 18,33 | 17,91 | 18,00 | 0,25% | 2.338,00 |
| 09.08.2024 | 18,01 | 18,35 | 17,96 | 17,96 | -0,91% | 1.462,00 |
| 08.08.2024 | 17,81 | 18,15 | 17,24 | 18,12 | 0,22% | 3.756,00 |
| 07.08.2024 | 18,11 | 18,55 | 17,52 | 18,08 | 7,72% | 5.513,00 |
| 06.08.2024 | 16,94 | 17,35 | 16,51 | 16,79 | -1,26% | 12.232,00 |
| 05.08.2024 | 16,24 | 17,17 | 15,85 | 17,00 | -6,62% | 29.104,00 |
| 02.08.2024 | 19,00 | 19,00 | 17,91 | 18,21 | -12,60% | 14.020,00 |
| 01.08.2024 | 21,12 | 21,12 | 20,83 | 20,83 | -2,16% | 119,00 |
| 31.07.2024 | 21,49 | 21,49 | 21,29 | 21,29 | 0,95% | 160,00 |
| 30.07.2024 | 20,63 | 21,09 | 20,63 | 21,09 | 1,44% | 545,00 |
| 29.07.2024 | 21,26 | 21,33 | 20,79 | 20,79 | -1,00% | 2.126,00 |
| 26.07.2024 | 20,55 | 21,00 | 20,55 | 21,00 | 1,16% | 113,00 |
| 25.07.2024 | 20,42 | 20,85 | 20,05 | 20,76 | -1,14% | 3.577,00 |
| 24.07.2024 | 21,11 | 21,43 | 21,00 | 21,00 | -2,05% | 1.515,00 |
| 23.07.2024 | 21,11 | 21,49 | 21,11 | 21,44 | 0,23% | 80,00 |
| 22.07.2024 | 21,16 | 21,39 | 21,11 | 21,39 | -1,47% | 204,00 |
| 19.07.2024 | 21,51 | 21,75 | 21,50 | 21,71 | 0,84% | 178,00 |
| 18.07.2024 | 21,61 | 21,94 | 21,53 | 21,53 | -1,78% | 564,00 |
| 17.07.2024 | 21,97 | 21,97 | 21,92 | 21,92 | -0,36% | 158,00 |
| 16.07.2024 | 21,99 | 22,00 | 21,99 | 22,00 | 0,96% | 317,00 |
| 15.07.2024 | 21,78 | 21,90 | 21,78 | 21,79 | -0,59% | 556,00 |
| 12.07.2024 | 21,31 | 21,92 | 21,31 | 21,92 | 2,62% | 272,00 |
| 11.07.2024 | 21,77 | 21,94 | 21,36 | 21,36 | -1,57% | 321,00 |
| 10.07.2024 | 21,16 | 21,70 | 21,16 | 21,70 | -0,23% | 291,00 |
| 09.07.2024 | 21,66 | 21,86 | 21,44 | 21,75 | -1,32% | 1.441,00 |
| 08.07.2024 | 21,76 | 22,06 | 21,54 | 22,04 | -0,72% | 1.641,00 |