17,163€
0,63%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 17,97 | 18,13 | 17,94 | 17,96 | 1,04% | 2.416,00 |
| 14.05.2025 | 17,62 | 17,82 | 17,62 | 17,77 | -1,33% | 9.221,00 |
| 13.05.2025 | 18,14 | 18,24 | 17,64 | 18,01 | -1,53% | 5.524,00 |
| 12.05.2025 | 17,88 | 18,50 | 17,82 | 18,29 | 3,33% | 3.764,00 |
| 09.05.2025 | 17,83 | 17,95 | 17,64 | 17,70 | -1,50% | 5.863,00 |
| 08.05.2025 | 17,69 | 18,00 | 17,64 | 17,97 | -0,36% | 3.265,00 |
| 07.05.2025 | 17,80 | 18,40 | 17,64 | 18,04 | 2,53% | 5.650,00 |
| 06.05.2025 | 17,59 | 17,59 | 17,26 | 17,59 | 0,66% | 1.110,00 |
| 05.05.2025 | 17,50 | 17,51 | 17,22 | 17,48 | 0,72% | 20.862,00 |
| 02.05.2025 | 17,09 | 17,35 | 16,81 | 17,35 | -1,98% | 5.763,00 |
| 30.04.2025 | 18,00 | 18,00 | 17,70 | 17,70 | 0,25% | 2.627,00 |
| 29.04.2025 | 17,82 | 17,83 | 17,66 | 17,66 | -0,65% | 687,00 |
| 28.04.2025 | 17,43 | 17,82 | 17,43 | 17,77 | 0,71% | 1.127,00 |
| 25.04.2025 | 17,54 | 17,65 | 17,38 | 17,65 | 0,83% | 5.459,00 |
| 24.04.2025 | 17,34 | 17,54 | 16,94 | 17,50 | -0,03% | 1.584,00 |
| 23.04.2025 | 16,81 | 17,51 | 16,81 | 17,51 | 2,61% | 4.191,00 |
| 22.04.2025 | 16,69 | 17,06 | 16,51 | 17,06 | 2,16% | 2.963,00 |
| 17.04.2025 | 16,16 | 16,70 | 16,16 | 16,70 | 2,71% | 3.458,00 |
| 16.04.2025 | 16,25 | 16,79 | 16,16 | 16,26 | -2,61% | 4.968,00 |
| 15.04.2025 | 16,40 | 16,81 | 16,37 | 16,70 | -1,13% | 8.451,00 |
| 14.04.2025 | 16,47 | 16,89 | 16,12 | 16,89 | 2,33% | 3.139,00 |
| 11.04.2025 | 16,07 | 16,50 | 15,99 | 16,50 | 2,17% | 4.575,00 |
| 10.04.2025 | 16,96 | 17,00 | 15,16 | 16,15 | -9,27% | 9.896,00 |
| 09.04.2025 | 15,65 | 17,80 | 15,52 | 17,80 | 13,70% | 5.729,00 |
| 08.04.2025 | 16,13 | 16,91 | 15,66 | 15,66 | -3,69% | 9.346,00 |
| 07.04.2025 | 15,20 | 16,52 | 15,09 | 16,26 | -0,76% | 7.601,00 |
| 04.04.2025 | 16,35 | 16,62 | 15,01 | 16,38 | -2,03% | 7.982,00 |
| 03.04.2025 | 17,05 | 17,05 | 16,31 | 16,72 | -3,32% | 4.787,00 |
| 02.04.2025 | 17,34 | 17,36 | 17,01 | 17,30 | -2,45% | 1.179,00 |
| 01.04.2025 | 17,50 | 18,00 | 17,49 | 17,73 | 1,90% | 4.084,00 |
| 31.03.2025 | 17,52 | 17,61 | 17,11 | 17,40 | -3,33% | 14.366,00 |
| 28.03.2025 | 18,01 | 18,11 | 17,80 | 18,00 | -4,08% | 2.612,00 |
| 27.03.2025 | 18,80 | 18,86 | 18,49 | 18,77 | 3,16% | 1.376,00 |
| 26.03.2025 | 18,57 | 18,57 | 18,16 | 18,19 | -1,62% | 5.352,00 |
| 25.03.2025 | 18,39 | 18,49 | 18,03 | 18,49 | 1,45% | 6.382,00 |
| 24.03.2025 | 18,33 | 18,42 | 17,91 | 18,23 | -2,10% | 5.101,00 |
| 21.03.2025 | 18,69 | 19,10 | 18,50 | 18,62 | 0,62% | 7.302,00 |
| 20.03.2025 | 18,52 | 18,90 | 18,41 | 18,50 | 0,19% | 15.307,00 |
| 19.03.2025 | 18,38 | 18,50 | 18,29 | 18,47 | 2,67% | 18.804,00 |
| 18.03.2025 | 17,90 | 18,10 | 17,70 | 17,99 | -2,12% | 22.015,00 |
| 17.03.2025 | 17,48 | 18,60 | 17,48 | 18,38 | 4,46% | 19.856,00 |
| 14.03.2025 | 17,35 | 17,59 | 17,01 | 17,59 | 0,74% | 595,00 |
| 13.03.2025 | 17,41 | 17,46 | 17,41 | 17,46 | 0,34% | 718,00 |
| 12.03.2025 | 17,02 | 17,40 | 17,02 | 17,40 | 2,32% | 407,00 |
| 11.03.2025 | 17,46 | 17,46 | 17,01 | 17,01 | -3,24% | 3.149,00 |
| 10.03.2025 | 17,63 | 17,67 | 17,30 | 17,58 | 1,85% | 1.773,00 |
| 07.03.2025 | 17,50 | 17,74 | 17,26 | 17,26 | -0,23% | 1.609,00 |
| 06.03.2025 | 17,50 | 17,50 | 17,12 | 17,30 | -2,95% | 5.162,00 |
| 05.03.2025 | 17,56 | 17,82 | 17,31 | 17,82 | 0,56% | 2.801,00 |
| 04.03.2025 | 17,86 | 18,02 | 17,51 | 17,72 | -2,53% | 2.321,00 |
| 03.03.2025 | 18,38 | 18,55 | 18,18 | 18,18 | -1,73% | 4.621,00 |
| 28.02.2025 | 18,10 | 18,50 | 17,80 | 18,50 | 0,00% | 1.585,00 |
| 27.02.2025 | 18,39 | 18,51 | 18,00 | 18,50 | 2,10% | 5.269,00 |
| 26.02.2025 | 18,16 | 18,16 | 17,87 | 18,12 | 0,00% | 4.288,00 |
| 25.02.2025 | 18,22 | 18,51 | 17,84 | 18,12 | 2,98% | 9.790,00 |
| 24.02.2025 | 17,01 | 18,00 | 17,01 | 17,60 | 1,94% | 14.442,00 |
| 21.02.2025 | 17,42 | 17,66 | 17,25 | 17,26 | -1,15% | 2.007,00 |
| 20.02.2025 | 17,50 | 17,54 | 17,27 | 17,46 | 0,14% | 173,00 |
| 19.02.2025 | 17,27 | 17,45 | 17,27 | 17,44 | -0,80% | 263,00 |
| 18.02.2025 | 17,27 | 17,58 | 17,27 | 17,58 | 0,72% | 1.034,00 |
| 17.02.2025 | 17,33 | 17,45 | 17,28 | 17,45 | 0,03% | 5.145,00 |
| 14.02.2025 | 17,26 | 17,46 | 17,26 | 17,45 | -1,11% | 411,00 |
| 13.02.2025 | 17,61 | 17,65 | 17,61 | 17,64 | 0,77% | 750,00 |
| 12.02.2025 | 17,51 | 17,59 | 17,51 | 17,51 | -1,10% | 394,00 |
| 11.02.2025 | 17,71 | 17,90 | 17,65 | 17,70 | -1,06% | 5.226,00 |
| 10.02.2025 | 18,19 | 18,19 | 17,71 | 17,89 | -2,80% | 8.108,00 |
| 07.02.2025 | 18,35 | 18,41 | 18,25 | 18,41 | -0,94% | 453,00 |
| 06.02.2025 | 18,48 | 18,58 | 18,15 | 18,58 | -0,59% | 423,00 |
| 05.02.2025 | 18,40 | 18,69 | 18,31 | 18,69 | 1,74% | 512,00 |
| 04.02.2025 | 18,51 | 18,84 | 18,09 | 18,37 | -3,06% | 1.038,00 |