33,675€
-1,99%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 33,29 | 33,77 | 33,15 | 33,45 | -2,65% | 1.406,00 |
| 10.04.2026 | 33,69 | 34,38 | 33,66 | 34,36 | -2,66% | 2.917,00 |
| 09.04.2026 | 34,83 | 35,55 | 34,25 | 35,30 | 0,06% | 1.346,00 |
| 08.04.2026 | 34,63 | 35,28 | 34,00 | 35,28 | 3,13% | 6.340,00 |
| 07.04.2026 | 34,66 | 35,09 | 34,11 | 34,21 | -0,73% | 1.962,00 |
| 02.04.2026 | 34,27 | 34,46 | 33,53 | 34,46 | -1,06% | 1.853,00 |
| 01.04.2026 | 34,52 | 35,45 | 34,07 | 34,83 | 4,41% | 3.087,00 |
| 31.03.2026 | 33,34 | 33,46 | 31,93 | 33,36 | -1,91% | 3.520,00 |
| 30.03.2026 | 34,46 | 34,69 | 34,01 | 34,01 | -1,05% | 853,00 |
| 27.03.2026 | 35,23 | 35,52 | 34,03 | 34,37 | -0,09% | 6.210,00 |
| 26.03.2026 | 34,79 | 34,79 | 34,13 | 34,40 | 0,23% | 2.258,00 |
| 25.03.2026 | 34,01 | 34,56 | 34,01 | 34,32 | 1,72% | 4.096,00 |
| 24.03.2026 | 33,67 | 34,07 | 33,50 | 33,74 | 1,08% | 4.287,00 |
| 23.03.2026 | 32,14 | 33,39 | 31,23 | 33,38 | -0,74% | 15.886,00 |
| 20.03.2026 | 34,48 | 34,48 | 33,61 | 33,63 | -2,72% | 1.327,00 |
| 19.03.2026 | 34,22 | 34,57 | 32,80 | 34,57 | -4,16% | 10.756,00 |
| 18.03.2026 | 36,07 | 36,48 | 35,11 | 36,07 | 4,58% | 9.374,00 |
| 17.03.2026 | 33,65 | 34,89 | 33,63 | 34,49 | 3,05% | 13.458,00 |
| 16.03.2026 | 33,08 | 33,47 | 32,60 | 33,47 | 5,38% | 5.836,00 |
| 13.03.2026 | 31,23 | 31,93 | 31,11 | 31,76 | 1,34% | 9.712,00 |
| 12.03.2026 | 31,63 | 31,99 | 30,88 | 31,34 | -3,98% | 2.583,00 |
| 11.03.2026 | 32,00 | 32,64 | 31,88 | 32,64 | 1,90% | 1.389,00 |
| 10.03.2026 | 32,38 | 32,87 | 32,03 | 32,03 | -2,64% | 6.202,00 |
| 09.03.2026 | 31,42 | 33,00 | 30,63 | 32,90 | 4,78% | 9.563,00 |
| 06.03.2026 | 32,66 | 32,97 | 31,00 | 31,40 | -2,79% | 10.279,00 |
| 05.03.2026 | 32,62 | 32,93 | 32,00 | 32,30 | 3,13% | 4.477,00 |
| 04.03.2026 | 31,31 | 31,32 | 31,30 | 31,32 | -2,00% | 2.578,00 |
| 03.03.2026 | 32,50 | 32,50 | 29,20 | 31,96 | -1,24% | 31.791,00 |
| 02.03.2026 | 32,59 | 32,59 | 32,04 | 32,36 | 1,28% | 7.162,00 |
| 27.02.2026 | 31,50 | 32,27 | 31,50 | 31,95 | 2,47% | 4.055,00 |
| 26.02.2026 | 30,76 | 31,27 | 30,68 | 31,18 | 0,13% | 830,00 |
| 25.02.2026 | 31,03 | 31,50 | 30,79 | 31,14 | 1,17% | 1.861,00 |
| 24.02.2026 | 30,13 | 30,80 | 30,13 | 30,78 | 2,91% | 1.010,00 |
| 23.02.2026 | 30,47 | 30,47 | 29,73 | 29,91 | -1,74% | 3.260,00 |
| 20.02.2026 | 30,20 | 30,44 | 29,60 | 30,44 | 0,46% | 5.365,00 |
| 19.02.2026 | 30,38 | 30,74 | 30,03 | 30,30 | -0,75% | 3.271,00 |
| 18.02.2026 | 30,18 | 30,53 | 29,88 | 30,53 | -0,49% | 2.072,00 |
| 17.02.2026 | 29,83 | 30,70 | 29,63 | 30,68 | -0,29% | 6.484,00 |
| 16.02.2026 | 30,59 | 31,10 | 30,35 | 30,77 | -3,15% | 8.389,00 |
| 13.02.2026 | 31,13 | 31,77 | 31,13 | 31,77 | -0,03% | 7.111,00 |
| 12.02.2026 | 31,76 | 32,00 | 31,36 | 31,78 | 3,18% | 22.093,00 |
| 11.02.2026 | 30,84 | 31,40 | 30,29 | 30,80 | 0,49% | 9.395,00 |
| 10.02.2026 | 29,50 | 30,65 | 29,43 | 30,65 | 4,00% | 4.677,00 |
| 09.02.2026 | 29,00 | 29,47 | 28,43 | 29,47 | 4,32% | 2.845,00 |
| 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 |