28,795€
1,93%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 28,63 | 28,87 | 28,43 | 28,77 | 1,82% | 268,00 |
| 06.02.2026 | 28,11 | 28,58 | 27,50 | 28,25 | 1,04% | 7.023,00 |
| 05.02.2026 | 27,48 | 28,01 | 27,33 | 27,96 | -0,25% | 4.320,00 |
| 04.02.2026 | 28,07 | 28,67 | 28,03 | 28,03 | 1,74% | 544,00 |
| 03.02.2026 | 27,50 | 28,03 | 27,43 | 27,55 | 1,03% | 2.687,00 |
| 02.02.2026 | 26,78 | 27,35 | 26,02 | 27,27 | -0,69% | 11.744,00 |
| 30.01.2026 | 27,13 | 27,81 | 27,13 | 27,46 | -0,76% | 567,00 |
| 29.01.2026 | 27,83 | 27,97 | 27,45 | 27,67 | 0,36% | 423,00 |
| 28.01.2026 | 27,49 | 27,57 | 27,48 | 27,57 | -1,08% | 2.977,00 |
| 27.01.2026 | 27,13 | 27,87 | 27,13 | 27,87 | 2,84% | 15.091,00 |
| 26.01.2026 | 27,55 | 27,55 | 27,10 | 27,10 | -2,13% | 4.186,00 |
| 23.01.2026 | 27,69 | 27,98 | 27,69 | 27,69 | 0,65% | 2.553,00 |
| 22.01.2026 | 27,81 | 27,94 | 27,51 | 27,51 | -1,68% | 881,00 |
| 21.01.2026 | 27,23 | 27,98 | 27,23 | 27,98 | 3,17% | 4.470,00 |
| 20.01.2026 | 27,46 | 27,51 | 27,01 | 27,12 | -1,24% | 4.482,00 |
| 19.01.2026 | 27,52 | 27,70 | 27,46 | 27,46 | -3,68% | 5.935,00 |
| 16.01.2026 | 28,23 | 29,00 | 28,01 | 28,51 | 0,49% | 7.643,00 |
| 15.01.2026 | 27,73 | 28,38 | 27,69 | 28,37 | 4,26% | 8.514,00 |
| 14.01.2026 | 27,36 | 27,53 | 27,21 | 27,21 | -0,22% | 2.334,00 |
| 13.01.2026 | 27,27 | 27,27 | 27,16 | 27,27 | -0,11% | 873,00 |
| 12.01.2026 | 27,02 | 27,30 | 26,83 | 27,30 | 0,66% | 3.427,00 |
| 09.01.2026 | 26,30 | 27,36 | 26,01 | 27,12 | 3,08% | 2.226,00 |
| 08.01.2026 | 26,32 | 26,37 | 26,13 | 26,31 | 0,19% | 806,00 |
| 07.01.2026 | 26,26 | 26,61 | 26,07 | 26,26 | -1,06% | 4.557,00 |
| 06.01.2026 | 26,25 | 26,67 | 26,23 | 26,54 | 1,03% | 2.800,00 |
| 05.01.2026 | 25,65 | 26,27 | 25,65 | 26,27 | 3,06% | 3.038,00 |
| 02.01.2026 | 25,53 | 25,56 | 25,21 | 25,49 | -0,23% | 2.414,00 |
| 30.12.2025 | 25,47 | 25,65 | 25,28 | 25,55 | 0,08% | 2.070,00 |
| 29.12.2025 | 25,33 | 25,62 | 25,32 | 25,53 | 1,55% | 2.964,00 |
| 23.12.2025 | 25,24 | 25,52 | 24,86 | 25,14 | 1,00% | 7.163,00 |
| 22.12.2025 | 25,16 | 25,37 | 24,45 | 24,89 | -1,23% | 13.746,00 |
| 19.12.2025 | 24,93 | 25,20 | 24,40 | 25,20 | 3,03% | 9.499,00 |
| 18.12.2025 | 24,34 | 24,77 | 24,26 | 24,46 | -0,08% | 2.868,00 |
| 17.12.2025 | 24,46 | 24,48 | 24,41 | 24,48 | -1,65% | 243,00 |
| 16.12.2025 | 24,83 | 24,93 | 24,43 | 24,89 | -1,27% | 2.066,00 |
| 15.12.2025 | 25,17 | 25,47 | 25,17 | 25,21 | 1,00% | 2.006,00 |
| 12.12.2025 | 25,37 | 25,37 | 24,64 | 24,96 | -1,34% | 2.572,00 |
| 11.12.2025 | 24,23 | 25,30 | 24,23 | 25,30 | 6,17% | 3.866,00 |
| 10.12.2025 | 23,76 | 23,85 | 23,53 | 23,83 | 1,10% | 3.240,00 |
| 09.12.2025 | 23,69 | 23,98 | 23,43 | 23,57 | 1,99% | 3.966,00 |
| 08.12.2025 | 23,69 | 23,69 | 23,11 | 23,11 | -0,86% | 1.007,00 |
| 05.12.2025 | 23,23 | 23,43 | 23,18 | 23,31 | -0,51% | 722,00 |
| 04.12.2025 | 23,33 | 23,69 | 23,33 | 23,43 | 3,35% | 9.665,00 |
| 03.12.2025 | 22,40 | 22,67 | 22,40 | 22,67 | -0,44% | 590,00 |
| 02.12.2025 | 22,46 | 22,77 | 22,46 | 22,77 | 0,49% | 781,00 |
| 01.12.2025 | 22,90 | 22,90 | 22,56 | 22,66 | -0,96% | 22.770,00 |
| 28.11.2025 | 22,88 | 22,88 | 22,69 | 22,88 | 0,00% | 345,00 |
| 27.11.2025 | 22,88 | 22,88 | 22,70 | 22,88 | 0,35% | 619,00 |
| 26.11.2025 | 22,71 | 23,12 | 22,41 | 22,80 | 3,12% | 5.873,00 |
| 25.11.2025 | 22,27 | 22,27 | 22,10 | 22,11 | 0,00% | 3.174,00 |
| 24.11.2025 | 22,20 | 22,80 | 22,11 | 22,11 | -2,47% | 2.288,00 |
| 21.11.2025 | 22,16 | 22,67 | 22,12 | 22,67 | 3,28% | 885,00 |
| 20.11.2025 | 22,19 | 22,36 | 21,95 | 21,95 | -0,50% | 1.646,00 |
| 19.11.2025 | 21,99 | 22,37 | 21,86 | 22,06 | 2,60% | 16.855,00 |
| 18.11.2025 | 22,05 | 22,05 | 21,48 | 21,50 | -3,46% | 4.119,00 |
| 17.11.2025 | 22,81 | 22,91 | 22,27 | 22,27 | -3,68% | 3.801,00 |
| 14.11.2025 | 22,63 | 23,12 | 22,51 | 23,12 | 3,68% | 1.226,00 |
| 13.11.2025 | 22,84 | 22,95 | 22,30 | 22,30 | -1,93% | 1.304,00 |
| 12.11.2025 | 22,36 | 22,77 | 22,13 | 22,74 | 2,57% | 11.561,00 |
| 11.11.2025 | 22,16 | 22,48 | 22,16 | 22,17 | -1,69% | 996,00 |
| 10.11.2025 | 22,83 | 22,97 | 22,44 | 22,55 | 0,27% | 2.002,00 |
| 07.11.2025 | 22,61 | 22,98 | 22,44 | 22,49 | -0,49% | 4.550,00 |
| 06.11.2025 | 22,50 | 23,00 | 22,13 | 22,60 | 2,87% | 6.605,00 |
| 05.11.2025 | 22,07 | 22,40 | 21,94 | 21,97 | 3,24% | 6.548,00 |
| 04.11.2025 | 21,53 | 21,53 | 20,83 | 21,28 | -1,30% | 1.037,00 |
| 03.11.2025 | 21,61 | 21,73 | 21,40 | 21,56 | 0,75% | 2.509,00 |
| 31.10.2025 | 21,13 | 21,63 | 21,13 | 21,40 | 0,00% | 835,00 |
| 30.10.2025 | 21,07 | 21,40 | 21,07 | 21,40 | 0,71% | 1.014,00 |
| 29.10.2025 | 21,20 | 21,37 | 21,01 | 21,25 | -1,35% | 2.977,00 |
| 28.10.2025 | 21,68 | 21,87 | 21,41 | 21,54 | 0,33% | 2.138,00 |
| 27.10.2025 | 21,51 | 21,82 | 21,47 | 21,47 | -0,14% | 811,00 |
| 24.10.2025 | 21,44 | 21,50 | 21,17 | 21,50 | 0,89% | 1.889,00 |
| 23.10.2025 | 21,01 | 21,58 | 21,01 | 21,31 | 1,43% | 1.311,00 |
| 22.10.2025 | 21,20 | 21,57 | 21,01 | 21,01 | -1,18% | 4.056,00 |
| 21.10.2025 | 21,30 | 21,45 | 21,21 | 21,26 | -0,65% | 4.730,00 |
| 20.10.2025 | 21,01 | 21,75 | 21,01 | 21,40 | 2,05% | 6.401,00 |
| 17.10.2025 | 20,56 | 20,97 | 20,50 | 20,97 | 0,67% | 1.350,00 |
| 16.10.2025 | 20,87 | 20,89 | 20,56 | 20,83 | -3,74% | 2.088,00 |
| 15.10.2025 | 21,06 | 21,69 | 21,06 | 21,64 | 3,15% | 3.534,00 |
| 14.10.2025 | 20,95 | 21,10 | 20,81 | 20,98 | -1,55% | 3.445,00 |
| 13.10.2025 | 20,75 | 21,47 | 20,51 | 21,31 | 2,50% | 3.310,00 |
| 10.10.2025 | 21,17 | 21,23 | 20,65 | 20,79 | -4,59% | 3.189,00 |
| 09.10.2025 | 21,45 | 21,79 | 21,22 | 21,79 | 2,40% | 2.961,00 |
| 07.10.2025 | 21,20 | 21,50 | 20,83 | 21,28 | -2,70% | 19.292,00 |
| 06.10.2025 | 21,37 | 21,87 | 21,16 | 21,87 | 2,34% | 16.257,00 |
| 03.10.2025 | 21,28 | 21,37 | 21,07 | 21,37 | 1,14% | 4.235,00 |
| 02.10.2025 | 21,31 | 21,42 | 21,00 | 21,13 | -0,56% | 8.933,00 |
| 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 |