9,151€
-4,67%
Echtzeit-Aktienkurs MITSUI MNG SMELTG
Bid:
Ask:
Aktienkurse zur MITSUI MNG SMELTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,07 | 9,23 | 8,92 | 9,15 | -4,67% | 716,00 |
| 11.11.2026 | 9,38 | 9,70 | 9,33 | 9,60 | 1,56% | 1.151,00 |
| 10.11.2026 | 9,61 | 9,75 | 9,42 | 9,45 | -1,53% | - |
| 09.11.2026 | 9,05 | 9,63 | 8,93 | 9,60 | 6,63% | 12.394,00 |
| 06.11.2026 | 8,69 | 9,23 | 8,63 | 9,00 | 2,14% | 1.426,00 |
| 05.11.2026 | 9,35 | 9,50 | 8,73 | 8,81 | -18,46% | 4.472,00 |
| 04.11.2026 | 10,65 | 10,99 | 10,62 | 10,81 | -3,50% | - |
| 03.11.2026 | 11,06 | 11,26 | 11,06 | 11,20 | -1,04% | 134,00 |
| 02.11.2026 | 11,35 | 11,38 | 11,26 | 11,32 | 0,25% | 727,00 |
| 30.10.2026 | 11,49 | 11,53 | 11,27 | 11,29 | -7,56% | 3.433,00 |
| 29.10.2026 | 12,21 | 12,27 | 12,09 | 12,21 | -0,57% | 81,00 |
| 28.10.2026 | 12,45 | 12,48 | 12,26 | 12,28 | 3,57% | 411,00 |
| 27.10.2026 | 11,56 | 11,93 | 11,54 | 11,86 | 1,28% | - |
| 26.10.2026 | 11,60 | 11,74 | 11,56 | 11,71 | -0,15% | - |
| 23.10.2026 | 11,71 | 11,84 | 11,51 | 11,73 | 0,09% | 3.120,00 |
| 22.10.2026 | 11,91 | 12,22 | 11,70 | 11,72 | -8,94% | 2.465,00 |
| 21.10.2026 | 12,79 | 12,99 | 12,71 | 12,87 | 2,68% | 728,00 |
| 20.10.2026 | 12,33 | 12,55 | 12,08 | 12,53 | -4,30% | 28.514,00 |
| 19.10.2026 | 13,02 | 13,25 | 12,90 | 13,10 | 0,81% | 28,00 |
| 16.10.2026 | 13,33 | 13,35 | 12,93 | 12,99 | -1,27% | 822,00 |
| 15.10.2026 | 13,16 | 13,18 | 13,16 | 13,16 | -9,44% | 720,00 |
| 14.10.2026 | 14,82 | 14,86 | 14,46 | 14,53 | 1,57% | 394,00 |
| 13.10.2026 | 14,37 | 14,43 | 14,15 | 14,30 | -3,35% | 254,00 |
| 12.10.2026 | 14,98 | 15,01 | 14,77 | 14,80 | -1,50% | 739,00 |
| 09.10.2026 | 14,92 | 15,11 | 14,89 | 15,02 | -2,13% | 274,00 |
| 08.10.2026 | 15,41 | 15,53 | 15,16 | 15,35 | 0,66% | 570,00 |
| 07.10.2026 | 15,75 | 15,80 | 15,10 | 15,25 | -2,92% | 579,00 |
| 06.10.2026 | 15,52 | 15,82 | 15,49 | 15,71 | 1,32% | 770,00 |
| 05.10.2026 | 15,04 | 15,90 | 14,84 | 15,50 | 4,20% | 6.781,00 |
| 02.10.2026 | 14,42 | 14,97 | 14,38 | 14,88 | 8,28% | 676,00 |
| 01.10.2026 | 13,80 | 13,87 | 13,50 | 13,74 | 6,22% | 897,00 |
| 30.09.2026 | 12,99 | 13,04 | 12,80 | 12,94 | -0,42% | 2.165,00 |
| 29.09.2026 | 12,53 | 13,05 | 12,53 | 12,99 | -89,89% | 860,00 |
| 28.09.2026 | 129,65 | 129,65 | 127,50 | 128,55 | 0,00% | 29,00 |
| 25.09.2026 | 127,60 | 128,70 | 126,75 | 128,55 | 0,86% | - |
| 24.09.2026 | 128,18 | 128,20 | 126,85 | 127,45 | -0,31% | 52,00 |
| 23.09.2026 | 132,10 | 132,10 | 126,00 | 127,85 | -3,14% | 25,00 |
| 22.09.2026 | 128,45 | 134,00 | 128,35 | 132,00 | 2,37% | 384,00 |
| 21.09.2026 | 126,40 | 129,30 | 126,15 | 128,95 | 2,83% | 24,00 |
| 18.09.2026 | 124,30 | 126,35 | 124,10 | 125,40 | 3,25% | 290,00 |
| 17.09.2026 | 119,15 | 122,15 | 118,80 | 121,45 | -4,82% | 134,00 |
| 16.09.2026 | 126,40 | 129,55 | 126,00 | 127,60 | -0,51% | 46,00 |
| 15.09.2026 | 127,65 | 128,95 | 126,85 | 128,25 | 0,90% | 98,00 |
| 14.09.2026 | 128,00 | 128,45 | 126,00 | 127,10 | -4,00% | 322,00 |
| 11.09.2026 | 130,35 | 132,80 | 129,70 | 132,40 | -1,71% | 294,00 |
| 10.09.2026 | 136,40 | 140,70 | 134,40 | 134,70 | -6,20% | - |
| 09.09.2026 | 145,85 | 147,90 | 143,55 | 143,60 | 0,95% | 35,00 |
| 08.09.2026 | 142,20 | 142,95 | 139,25 | 142,25 | -0,18% | 78,00 |
| 07.09.2026 | 142,45 | 143,05 | 141,75 | 142,50 | -0,70% | 1.168,00 |
| 04.09.2026 | 141,35 | 144,00 | 140,15 | 143,50 | 1,63% | 65,00 |
| 03.09.2026 | 140,75 | 141,70 | 139,10 | 141,20 | -2,01% | 155,00 |
| 02.09.2026 | 142,10 | 145,00 | 140,60 | 144,10 | -4,82% | 2.949,00 |
| 01.09.2026 | 155,95 | 156,35 | 150,90 | 151,40 | -3,35% | 101,00 |
| 31.08.2026 | 158,15 | 159,35 | 156,25 | 156,65 | 1,36% | 39,00 |
| 28.08.2026 | 154,70 | 157,75 | 154,10 | 154,55 | -0,23% | 345,00 |
| 27.08.2026 | 154,70 | 156,20 | 153,30 | 154,90 | -0,64% | 57,00 |
| 26.08.2026 | 154,40 | 157,00 | 154,10 | 155,90 | 1,80% | 157,00 |
| 25.08.2026 | 152,40 | 153,95 | 151,30 | 153,15 | 0,66% | - |
| 24.08.2026 | 152,70 | 153,70 | 150,90 | 152,15 | 0,13% | 62,00 |
| 21.08.2026 | 151,45 | 153,75 | 150,95 | 151,95 | 0,80% | 705,00 |
| 20.08.2026 | 151,55 | 152,30 | 150,00 | 150,75 | -0,82% | - |
| 19.08.2026 | 148,80 | 154,00 | 148,25 | 152,00 | -33,10% | 488,00 |
| 05.05.2026 | 222,40 | 227,20 | 221,90 | 227,20 | 1,84% | 273,00 |
| 04.05.2026 | 231,50 | 231,50 | 222,30 | 223,10 | -5,06% | 330,00 |
| 30.04.2026 | 226,80 | 240,00 | 225,10 | 235,00 | 7,75% | 250,00 |
| 29.04.2026 | 218,80 | 219,00 | 217,90 | 218,10 | 1,21% | 237,00 |
| 28.04.2026 | 221,30 | 222,60 | 215,20 | 215,50 | 2,81% | 223,00 |
| 27.04.2026 | 210,80 | 211,00 | 208,90 | 209,60 | 0,53% | 452,00 |
| 24.04.2026 | 207,40 | 209,70 | 206,50 | 208,50 | 5,89% | 1.236,00 |
| 23.04.2026 | 199,30 | 199,83 | 195,10 | 196,90 | -4,83% | 774,00 |
| 22.04.2026 | 204,40 | 207,10 | 203,30 | 206,90 | 5,80% | 143,00 |
| 21.04.2026 | 198,93 | 199,93 | 194,00 | 195,55 | 2,06% | 187,00 |
| 20.04.2026 | 190,95 | 191,90 | 188,95 | 191,60 | -4,15% | 184,00 |
| 17.04.2026 | 194,75 | 200,80 | 193,30 | 199,90 | -0,74% | 1.244,00 |
| 16.04.2026 | 201,70 | 202,90 | 200,93 | 201,40 | 4,24% | 296,00 |
| 15.04.2026 | 189,15 | 193,90 | 188,90 | 193,20 | -8,87% | 661,00 |
| 14.04.2026 | 204,60 | 212,00 | 204,30 | 212,00 | 8,00% | 1.960,00 |
| 13.04.2026 | 195,05 | 196,60 | 193,15 | 196,30 | -3,63% | 253,00 |
| 10.04.2026 | 199,00 | 203,80 | 198,00 | 203,70 | 7,83% | 972,00 |
| 09.04.2026 | 187,70 | 189,55 | 185,35 | 188,90 | -1,64% | 36,00 |
| 08.04.2026 | 188,65 | 194,90 | 188,55 | 192,05 | 12,41% | 931,00 |
| 07.04.2026 | 172,60 | 173,65 | 165,50 | 170,85 | 3,86% | 2.115,00 |
| 02.04.2026 | 160,50 | 165,50 | 160,00 | 164,50 | -4,08% | 784,00 |
| 01.04.2026 | 165,50 | 171,50 | 164,50 | 171,50 | 8,54% | 604,00 |
| 31.03.2026 | 155,50 | 159,00 | 152,50 | 158,00 | 0,32% | 100,00 |
| 30.03.2026 | 159,50 | 162,00 | 157,00 | 157,50 | -2,78% | 654,00 |
| 27.03.2026 | 168,50 | 168,50 | 161,50 | 162,00 | -1,22% | 122,00 |
| 26.03.2026 | 168,00 | 168,00 | 162,00 | 164,00 | -3,53% | - |
| 25.03.2026 | 173,00 | 174,50 | 169,00 | 170,00 | 2,41% | 569,00 |
| 24.03.2026 | 165,00 | 167,50 | 163,00 | 166,00 | 0,91% | 577,00 |
| 23.03.2026 | 158,00 | 168,50 | 154,00 | 164,50 | 5,79% | 445,00 |
| 20.03.2026 | 166,50 | 169,50 | 155,50 | 155,50 | -7,44% | 193,00 |
| 19.03.2026 | 171,00 | 172,00 | 163,50 | 168,00 | -2,61% | 1.131,00 |
| 18.03.2026 | 177,00 | 177,50 | 172,00 | 172,50 | 4,23% | 465,00 |
| 17.03.2026 | 165,00 | 166,50 | 162,00 | 165,50 | -4,89% | 573,00 |
| 16.03.2026 | 174,00 | 175,50 | 172,50 | 174,00 | 0,29% | 225,00 |
| 13.03.2026 | 173,50 | 174,00 | 167,50 | 173,50 | 4,83% | - |
| 12.03.2026 | 171,00 | 171,50 | 163,50 | 165,50 | -5,43% | 681,00 |
| 11.03.2026 | 178,00 | 178,00 | 172,00 | 175,00 | 1,74% | 301,00 |
| 10.03.2026 | 171,00 | 174,50 | 169,50 | 172,00 | 4,56% | 1.361,00 |