Mitsui & Co. Ltd.
[WKN: 853656 | ISIN: JP3893600001]
Aktienkurse
19,435€ 1,01%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid: Ask:

Aktienkurse zur Mitsui & Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 19,41 19,61 19,33 19,61 1,90% 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
05.07.2024 22,30 22,36 22,20 22,20 -0,40% 2.149,00
04.07.2024 21,89 22,34 21,89 22,29 4,75% 1.317,00
03.07.2024 21,67 21,67 21,28 21,28 -1,89% 422,00
02.07.2024 21,69 21,69 21,51 21,69 0,05% 756,00
01.07.2024 21,54 21,69 21,15 21,68 2,31% 557,00
28.06.2024 21,05 21,38 21,05 21,19 0,52% 529,00
27.06.2024 20,96 21,38 20,93 21,08 -0,12% 3.442,00
26.06.2024 21,41 21,48 21,01 21,11 -2,18% 11.966,00
25.06.2024 21,38 21,64 21,22 21,58 2,71% 1.762,00
24.06.2024 21,01 21,50 20,76 21,01 -3,43% 4.354,00
21.06.2024 21,78 21,78 21,75 21,75 0,72% 886,00
20.06.2024 21,73 21,89 21,40 21,60 -0,62% 4.688,00
19.06.2024 22,26 22,26 21,73 21,73 0,07% 196,00