16,700€
3,41%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 18,64 | 18,99 | 18,25 | 18,95 | -1,58% | 4.893,00 |
| 31.01.2025 | 18,85 | 19,26 | 18,70 | 19,26 | 1,24% | 4.664,00 |
| 30.01.2025 | 19,04 | 19,12 | 18,70 | 19,02 | 2,12% | 2.403,00 |
| 29.01.2025 | 18,62 | 18,63 | 18,62 | 18,63 | -0,90% | 220,00 |
| 28.01.2025 | 18,90 | 19,16 | 18,80 | 18,80 | -1,80% | 1.410,00 |
| 27.01.2025 | 19,08 | 19,14 | 18,75 | 19,14 | 1,54% | 678,00 |
| 24.01.2025 | 18,65 | 18,85 | 18,63 | 18,85 | 0,75% | 1.109,00 |
| 23.01.2025 | 18,57 | 18,85 | 18,56 | 18,71 | -0,05% | 637,00 |
| 22.01.2025 | 18,81 | 18,83 | 18,55 | 18,72 | -1,40% | 2.881,00 |
| 21.01.2025 | 18,81 | 19,09 | 18,81 | 18,99 | 0,72% | 1.347,00 |
| 20.01.2025 | 18,86 | 19,15 | 18,85 | 18,85 | 0,24% | 545,00 |
| 17.01.2025 | 18,80 | 19,12 | 18,80 | 18,81 | 0,00% | 905,00 |
| 16.01.2025 | 18,65 | 19,09 | 18,65 | 18,81 | -1,29% | 1.514,00 |
| 15.01.2025 | 18,81 | 19,05 | 18,65 | 19,05 | 1,25% | 826,00 |
| 14.01.2025 | 18,98 | 19,04 | 18,81 | 18,82 | -0,90% | 646,00 |
| 13.01.2025 | 19,42 | 19,42 | 18,80 | 18,99 | -1,27% | 2.809,00 |
| 10.01.2025 | 19,00 | 19,47 | 18,91 | 19,23 | 0,65% | 4.722,00 |
| 09.01.2025 | 19,30 | 19,30 | 19,01 | 19,11 | -4,86% | 1.809,00 |
| 08.01.2025 | 20,00 | 20,11 | 19,82 | 20,08 | 0,35% | 1.015,00 |
| 07.01.2025 | 20,28 | 20,29 | 20,01 | 20,01 | -2,29% | 203,00 |
| 06.01.2025 | 20,16 | 20,55 | 20,01 | 20,48 | -0,44% | 966,00 |
| 03.01.2025 | 20,16 | 20,57 | 20,16 | 20,57 | 0,44% | 442,00 |
| 02.01.2025 | 20,27 | 20,48 | 20,04 | 20,48 | 0,84% | 285,00 |
| 30.12.2024 | 20,28 | 20,31 | 19,91 | 20,31 | 1,40% | 515,00 |
| 27.12.2024 | 20,02 | 20,41 | 20,02 | 20,03 | 2,80% | 146,00 |
| 23.12.2024 | 19,49 | 19,95 | 19,49 | 19,49 | 1,46% | 842,00 |
| 20.12.2024 | 19,53 | 19,53 | 19,21 | 19,21 | -1,54% | 299,00 |
| 19.12.2024 | 19,51 | 19,66 | 19,29 | 19,51 | -1,27% | 2.730,00 |
| 18.12.2024 | 19,51 | 19,76 | 19,51 | 19,76 | -1,37% | 3.376,00 |
| 17.12.2024 | 19,64 | 20,12 | 19,61 | 20,03 | 0,10% | 2.447,00 |
| 16.12.2024 | 20,00 | 20,28 | 19,86 | 20,01 | 0,50% | 639,00 |
| 13.12.2024 | 20,48 | 20,48 | 19,91 | 19,91 | -4,74% | 361,00 |
| 12.12.2024 | 20,31 | 20,99 | 20,31 | 20,90 | 1,95% | 5.436,00 |
| 11.12.2024 | 20,39 | 20,52 | 20,39 | 20,50 | 1,49% | 1.076,00 |
| 10.12.2024 | 20,21 | 20,39 | 20,20 | 20,20 | 3,56% | 1.407,00 |
| 09.12.2024 | 19,93 | 19,93 | 19,51 | 19,51 | -1,12% | 1.230,00 |
| 06.12.2024 | 19,97 | 19,97 | 19,68 | 19,73 | -0,90% | 1.371,00 |
| 05.12.2024 | 20,03 | 20,15 | 19,91 | 19,91 | -3,61% | 372,00 |
| 04.12.2024 | 20,99 | 20,99 | 20,52 | 20,65 | -0,77% | 1.985,00 |
| 03.12.2024 | 20,56 | 21,00 | 20,51 | 20,81 | 2,06% | 2.257,00 |
| 02.12.2024 | 19,78 | 20,42 | 19,61 | 20,39 | 3,29% | 1.441,00 |
| 29.11.2024 | 19,76 | 19,76 | 19,58 | 19,74 | 0,08% | 1.509,00 |
| 28.11.2024 | 19,72 | 20,00 | 19,72 | 19,73 | 0,28% | 766,00 |
| 27.11.2024 | 19,85 | 19,92 | 19,67 | 19,67 | -0,93% | 670,00 |
| 26.11.2024 | 20,14 | 20,14 | 19,86 | 19,86 | -4,73% | 53,00 |
| 25.11.2024 | 20,80 | 20,89 | 20,51 | 20,84 | 1,66% | 860,00 |
| 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 |