11,800€
6,31%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.01.2026 | 11,60 | 11,70 | 11,50 | 11,50 | -2,54% | - |
| 19.01.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,00% | 377,00 |
| 16.01.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 3,06% | - |
| 15.01.2026 | 11,20 | 11,50 | 11,20 | 11,45 | 2,23% | - |
| 14.01.2026 | 11,20 | 11,30 | 11,20 | 11,20 | 0,90% | - |
| 13.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 0,00% | - |
| 12.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | -1,77% | - |
| 09.01.2026 | 11,00 | 11,40 | 11,00 | 11,30 | 1,80% | 860,00 |
| 08.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | -1,77% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 0,89% | 14,00 |
| 06.01.2026 | 11,20 | 11,30 | 11,20 | 11,20 | 0,90% | 242,00 |
| 05.01.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | 850,00 |
| 02.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 30.12.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 0,00% | 44,00 |
| 29.12.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -48,60% | 2.874,00 |
| 23.12.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | - |
| 22.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 19.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 18.12.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 17.12.2025 | 21,00 | 21,20 | 20,70 | 20,90 | -2,34% | - |
| 16.12.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,93% | - |
| 15.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 12.12.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 11.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 10.12.2025 | 21,40 | 21,60 | 21,30 | 21,60 | 0,00% | 570,00 |
| 09.12.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 08.12.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 2,88% | - |
| 05.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |