20,925€
-0,45%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,72 | 20,95 | 20,46 | 20,94 | 1,80% | 2.664,00 |
| 02.09.2025 | 20,26 | 20,78 | 20,25 | 20,57 | 2,88% | 12.028,00 |
| 01.09.2025 | 19,95 | 20,00 | 19,69 | 20,00 | -0,07% | 1.838,00 |
| 29.08.2025 | 19,90 | 20,10 | 19,81 | 20,01 | 1,06% | 6.270,00 |
| 28.08.2025 | 19,78 | 20,20 | 19,60 | 19,80 | 1,20% | 2.072,00 |
| 27.08.2025 | 19,23 | 19,57 | 19,23 | 19,57 | -1,04% | 301,00 |
| 26.08.2025 | 19,73 | 19,77 | 19,37 | 19,77 | -0,28% | 847,00 |
| 25.08.2025 | 19,66 | 19,83 | 19,61 | 19,83 | 0,30% | 782,00 |
| 22.08.2025 | 19,23 | 19,80 | 19,23 | 19,77 | 3,29% | 2.812,00 |
| 21.08.2025 | 19,44 | 19,44 | 19,14 | 19,14 | -1,03% | 272,00 |
| 20.08.2025 | 19,17 | 19,42 | 19,17 | 19,34 | 1,68% | 580,00 |
| 19.08.2025 | 19,20 | 19,35 | 19,02 | 19,02 | -0,26% | 1.453,00 |
| 18.08.2025 | 19,20 | 19,20 | 19,03 | 19,07 | 0,32% | 755,00 |
| 15.08.2025 | 19,17 | 19,17 | 19,01 | 19,01 | 2,34% | 1.637,00 |
| 14.08.2025 | 18,90 | 18,91 | 18,57 | 18,57 | -3,71% | 804,00 |
| 13.08.2025 | 19,19 | 19,31 | 18,90 | 19,29 | 0,05% | 1.802,00 |
| 12.08.2025 | 19,06 | 19,28 | 19,05 | 19,28 | 1,47% | 2.832,00 |
| 11.08.2025 | 18,77 | 19,00 | 18,66 | 19,00 | 0,69% | 1.008,00 |
| 08.08.2025 | 18,70 | 18,99 | 18,43 | 18,87 | 1,89% | 2.298,00 |
| 07.08.2025 | 18,48 | 18,61 | 18,30 | 18,52 | -0,05% | 1.245,00 |
| 06.08.2025 | 18,34 | 18,79 | 18,01 | 18,53 | -0,70% | 4.809,00 |
| 05.08.2025 | 18,35 | 18,70 | 17,81 | 18,66 | 4,01% | 8.590,00 |
| 04.08.2025 | 18,16 | 18,25 | 17,81 | 17,94 | 0,73% | 1.816,00 |
| 01.08.2025 | 17,89 | 18,21 | 17,80 | 17,81 | -0,95% | 1.973,00 |
| 31.07.2025 | 18,01 | 18,43 | 17,83 | 17,98 | -0,33% | 6.150,00 |
| 30.07.2025 | 17,79 | 18,08 | 17,79 | 18,04 | 1,32% | 174,00 |
| 29.07.2025 | 17,82 | 17,92 | 17,80 | 17,80 | -0,53% | 207,00 |
| 28.07.2025 | 17,98 | 17,98 | 17,66 | 17,90 | -2,00% | 938,00 |
| 25.07.2025 | 18,32 | 18,32 | 18,20 | 18,26 | -2,25% | 2.003,00 |
| 24.07.2025 | 18,36 | 18,68 | 18,36 | 18,68 | 2,44% | 4.027,00 |
| 23.07.2025 | 18,01 | 18,24 | 18,01 | 18,24 | 4,83% | 6.271,00 |
| 22.07.2025 | 17,67 | 17,70 | 17,39 | 17,40 | 1,10% | 498,00 |
| 21.07.2025 | 17,09 | 17,39 | 17,06 | 17,21 | -0,20% | 2.483,00 |
| 18.07.2025 | 17,43 | 17,47 | 17,10 | 17,24 | -0,95% | 2.611,00 |
| 17.07.2025 | 17,41 | 17,41 | 17,15 | 17,41 | 1,49% | 847,00 |
| 16.07.2025 | 17,11 | 17,42 | 17,11 | 17,15 | -1,07% | 565,00 |
| 15.07.2025 | 17,41 | 17,43 | 17,07 | 17,34 | -2,34% | 2.557,00 |
| 14.07.2025 | 17,83 | 17,83 | 17,56 | 17,75 | -0,25% | 2.006,00 |
| 11.07.2025 | 17,67 | 17,80 | 17,56 | 17,80 | 1,17% | 1.049,00 |
| 10.07.2025 | 17,49 | 17,59 | 17,24 | 17,59 | -0,73% | 3.063,00 |
| 09.07.2025 | 17,96 | 17,96 | 17,72 | 17,72 | 0,88% | 523,00 |
| 08.07.2025 | 17,73 | 17,85 | 17,52 | 17,57 | -0,20% | 288,00 |
| 07.07.2025 | 17,36 | 17,77 | 17,36 | 17,60 | -0,54% | 797,00 |
| 04.07.2025 | 17,43 | 17,72 | 17,43 | 17,70 | -1,15% | 450,00 |
| 03.07.2025 | 17,56 | 18,18 | 17,56 | 17,90 | 1,53% | 1.152,00 |
| 02.07.2025 | 17,60 | 17,63 | 17,29 | 17,63 | 1,70% | 778,00 |
| 01.07.2025 | 17,38 | 17,40 | 17,08 | 17,34 | -0,60% | 1.024,00 |
| 30.06.2025 | 17,48 | 17,71 | 17,44 | 17,44 | 0,11% | 751,00 |
| 27.06.2025 | 17,52 | 17,52 | 17,26 | 17,42 | 2,35% | 521,00 |
| 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 |