11,800€
-1,67%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 24.09.2026 | 12,05 | 12,05 | 11,90 | 12,00 | -1,64% | 330,00 |
| 23.09.2026 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | 7,00 |
| 22.09.2026 | 12,20 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 21.09.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 18.09.2026 | 12,20 | 12,30 | 12,10 | 12,20 | -2,40% | - |
| 17.09.2026 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 16.09.2026 | 12,30 | 12,50 | 12,25 | 12,40 | 5,08% | - |
| 15.09.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 14.09.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 11.09.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 10.09.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -0,84% | - |
| 09.09.2026 | 12,00 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 08.09.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -3,25% | - |
| 07.09.2026 | 12,30 | 12,40 | 12,30 | 12,30 | -0,81% | 26,00 |
| 04.09.2026 | 12,20 | 12,40 | 12,20 | 12,40 | -3,13% | - |
| 03.09.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 4,07% | 273,00 |
| 02.09.2026 | 12,20 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 01.09.2026 | 12,40 | 12,50 | 12,20 | 12,20 | 4,27% | - |
| 31.08.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 1,74% | - |
| 28.08.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 27.08.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 26.08.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 25.08.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 24.08.2026 | 11,50 | 11,60 | 11,40 | 11,50 | -0,86% | - |
| 21.08.2026 | 11,50 | 11,60 | 11,50 | 11,60 | 2,65% | - |
| 20.08.2026 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 19.08.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 9,62% | - |
| 05.05.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 1,22% | - |
| 04.05.2026 | 10,30 | 10,30 | 10,28 | 10,28 | -1,20% | - |
| 30.04.2026 | 10,15 | 10,40 | 10,08 | 10,40 | 3,23% | - |
| 29.04.2026 | 9,95 | 10,18 | 9,95 | 10,08 | -0,98% | 15,00 |
| 28.04.2026 | 10,30 | 10,30 | 10,18 | 10,18 | 0,00% | - |
| 27.04.2026 | 10,18 | 10,30 | 10,10 | 10,18 | 0,00% | - |
| 24.04.2026 | 10,20 | 10,20 | 10,10 | 10,18 | 0,00% | - |
| 23.04.2026 | 10,18 | 10,25 | 10,08 | 10,18 | -3,10% | - |
| 22.04.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 21.04.2026 | 10,60 | 10,80 | 10,60 | 10,60 | -1,85% | 87,00 |
| 20.04.2026 | 10,60 | 10,90 | 10,60 | 10,80 | -1,82% | - |
| 17.04.2026 | 10,70 | 11,10 | 10,70 | 11,00 | 1,85% | - |
| 16.04.2026 | 10,80 | 10,90 | 10,70 | 10,80 | 0,93% | - |
| 15.04.2026 | 10,70 | 10,80 | 10,70 | 10,70 | 1,90% | - |
| 14.04.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 0,00% | 1.800,00 |
| 13.04.2026 | 10,45 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 10.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 09.04.2026 | 10,80 | 10,80 | 10,70 | 10,80 | -5,26% | - |
| 08.04.2026 | 11,35 | 11,50 | 11,25 | 11,40 | 9,62% | - |
| 07.04.2026 | 10,40 | 10,40 | 10,18 | 10,40 | 2,21% | 30,00 |
| 02.04.2026 | 10,18 | 10,30 | 9,98 | 10,18 | -4,01% | 140,00 |
| 01.04.2026 | 10,50 | 10,70 | 10,40 | 10,60 | 1,44% | - |
| 31.03.2026 | 10,30 | 10,45 | 10,18 | 10,45 | 2,70% | - |
| 30.03.2026 | 10,18 | 10,30 | 10,15 | 10,18 | -1,21% | - |
| 27.03.2026 | 10,60 | 10,60 | 10,30 | 10,30 | -0,96% | - |
| 26.03.2026 | 10,50 | 10,50 | 10,30 | 10,40 | -0,95% | - |
| 25.03.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 24.03.2026 | 10,40 | 10,50 | 10,30 | 10,40 | 3,23% | - |
| 23.03.2026 | 9,78 | 10,28 | 9,70 | 10,08 | -3,59% | - |
| 20.03.2026 | 10,50 | 10,60 | 10,35 | 10,45 | -0,48% | - |
| 19.03.2026 | 10,60 | 10,60 | 10,45 | 10,50 | -1,87% | - |
| 18.03.2026 | 10,60 | 10,80 | 10,60 | 10,70 | 0,94% | - |
| 17.03.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 0,00% | 255,00 |
| 16.03.2026 | 10,40 | 10,70 | 10,40 | 10,60 | 0,00% | - |
| 13.03.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 12.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 11.03.2026 | 11,00 | 11,00 | 10,90 | 11,00 | -1,79% | - |
| 10.03.2026 | 11,20 | 11,30 | 11,10 | 11,20 | 0,00% | - |
| 09.03.2026 | 10,95 | 11,25 | 10,80 | 11,20 | -2,61% | - |
| 06.03.2026 | 11,80 | 11,80 | 11,50 | 11,50 | 0,00% | 28,00 |
| 05.03.2026 | 11,70 | 11,80 | 11,40 | 11,50 | -2,54% | - |
| 04.03.2026 | 11,50 | 11,90 | 11,50 | 11,80 | -2,48% | - |
| 03.03.2026 | 12,10 | 12,20 | 11,80 | 12,10 | -3,97% | - |
| 02.03.2026 | 12,70 | 12,70 | 12,50 | 12,60 | -1,56% | - |
| 27.02.2026 | 12,70 | 12,90 | 12,70 | 12,80 | 1,59% | - |
| 26.02.2026 | 12,40 | 12,70 | 12,40 | 12,60 | 0,80% | - |
| 25.02.2026 | 12,60 | 12,60 | 12,40 | 12,50 | -1,57% | - |
| 24.02.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 23.02.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 20.02.2026 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 19.02.2026 | 12,70 | 12,90 | 12,70 | 12,80 | -1,54% | - |
| 18.02.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 17.02.2026 | 13,10 | 13,10 | 13,00 | 13,00 | 1,56% | - |
| 16.02.2026 | 12,60 | 12,80 | 12,60 | 12,80 | -3,03% | - |
| 13.02.2026 | 13,10 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 12.02.2026 | 13,20 | 13,20 | 13,10 | 13,20 | 2,33% | 58,00 |
| 11.02.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 10.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | - |
| 09.02.2026 | 12,50 | 12,80 | 12,50 | 12,50 | -3,85% | - |
| 06.02.2026 | 12,60 | 13,00 | 12,60 | 13,00 | 7,44% | 14,00 |
| 05.02.2026 | 12,20 | 12,25 | 12,10 | 12,10 | -6,20% | - |
| 04.02.2026 | 12,70 | 13,00 | 12,70 | 12,90 | 4,88% | - |
| 03.02.2026 | 12,50 | 12,50 | 12,10 | 12,30 | -0,81% | - |
| 02.02.2026 | 12,15 | 12,40 | 12,15 | 12,40 | 0,40% | - |
| 30.01.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 1,23% | - |
| 29.01.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | 15,00 |
| 28.01.2026 | 12,10 | 12,20 | 12,10 | 12,10 | -0,82% | - |
| 27.01.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,83% | - |
| 26.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,83% | - |
| 23.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 22.01.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 2,56% | - |
| 21.01.2026 | 11,70 | 11,70 | 11,60 | 11,70 | 1,74% | - |