28,995€
0,42%
Echtzeit-Aktienkurs Mitsui Sumitomo Ins. Grp Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Sumitomo Ins. Grp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 28,76 | 28,89 | 28,76 | 28,89 | 0,03% | 200,00 |
| 03.09.2026 | 28,59 | 28,94 | 28,56 | 28,88 | 3,31% | 4.249,00 |
| 02.09.2026 | 27,68 | 27,98 | 27,54 | 27,95 | 0,63% | - |
| 01.09.2026 | 27,98 | 28,06 | 27,75 | 27,78 | 1,17% | - |
| 31.08.2026 | 27,62 | 27,63 | 27,45 | 27,46 | 0,07% | 185,00 |
| 28.08.2026 | 27,52 | 27,61 | 27,43 | 27,44 | 0,85% | 90,00 |
| 27.08.2026 | 27,17 | 27,27 | 27,13 | 27,21 | -0,42% | 168,00 |
| 26.08.2026 | 27,40 | 27,41 | 27,31 | 27,32 | 0,02% | - |
| 25.08.2026 | 27,17 | 27,49 | 27,15 | 27,32 | 3,17% | - |
| 24.08.2026 | 26,50 | 26,57 | 26,40 | 26,48 | -0,77% | - |
| 21.08.2026 | 26,63 | 26,78 | 26,60 | 26,68 | 3,95% | 1.917,00 |
| 20.08.2026 | 25,72 | 25,82 | 25,54 | 25,67 | -2,71% | 10.856,00 |
| 19.08.2026 | 26,24 | 26,50 | 26,24 | 26,38 | 21,06% | - |
| 05.05.2026 | 21,81 | 21,81 | 21,71 | 21,79 | -0,05% | - |
| 04.05.2026 | 21,93 | 21,98 | 21,60 | 21,80 | -0,52% | - |
| 30.04.2026 | 21,38 | 21,97 | 21,35 | 21,92 | 2,74% | 700,00 |
| 29.04.2026 | 21,51 | 21,51 | 21,33 | 21,33 | 0,00% | 14,00 |
| 28.04.2026 | 21,54 | 21,60 | 21,32 | 21,33 | 1,94% | - |
| 27.04.2026 | 20,95 | 21,00 | 20,87 | 20,93 | -1,20% | 359,00 |
| 24.04.2026 | 21,20 | 21,20 | 21,10 | 21,18 | -0,24% | - |
| 23.04.2026 | 21,28 | 21,34 | 21,15 | 21,23 | -0,79% | 2.400,00 |
| 22.04.2026 | 21,46 | 21,46 | 21,34 | 21,40 | 0,12% | 33,00 |
| 21.04.2026 | 21,51 | 21,51 | 21,30 | 21,38 | -1,02% | 15,00 |
| 20.04.2026 | 21,66 | 21,66 | 21,52 | 21,60 | -2,00% | 483,00 |
| 17.04.2026 | 21,74 | 22,10 | 21,67 | 22,04 | 0,92% | 16,00 |
| 16.04.2026 | 21,95 | 21,95 | 21,81 | 21,84 | 1,16% | - |
| 15.04.2026 | 21,56 | 21,72 | 21,53 | 21,59 | -0,58% | 2.146,00 |
| 14.04.2026 | 21,52 | 21,74 | 21,52 | 21,71 | -0,50% | 40,00 |
| 13.04.2026 | 21,71 | 21,84 | 21,71 | 21,82 | -0,30% | - |
| 10.04.2026 | 21,88 | 21,91 | 21,84 | 21,89 | -0,82% | - |
| 09.04.2026 | 22,21 | 22,23 | 22,05 | 22,07 | -2,11% | 28,00 |
| 08.04.2026 | 22,53 | 22,68 | 22,49 | 22,54 | 2,01% | 690,00 |
| 07.04.2026 | 22,24 | 22,27 | 21,91 | 22,10 | -0,92% | 13,00 |
| 02.04.2026 | 22,20 | 22,60 | 22,20 | 22,30 | -2,19% | 550,00 |
| 01.04.2026 | 22,90 | 23,00 | 22,70 | 22,80 | 1,33% | - |
| 31.03.2026 | 22,20 | 22,50 | 22,00 | 22,50 | 3,21% | 5.394,00 |
| 30.03.2026 | 22,00 | 22,00 | 21,70 | 21,80 | -2,24% | 52,00 |
| 27.03.2026 | 22,70 | 22,80 | 22,20 | 22,30 | -0,45% | 1.980,00 |
| 26.03.2026 | 22,50 | 22,60 | 22,30 | 22,40 | -2,61% | 360,00 |
| 25.03.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 4,55% | 90,00 |
| 24.03.2026 | 21,90 | 22,10 | 21,80 | 22,00 | 1,38% | - |
| 23.03.2026 | 21,10 | 22,00 | 21,00 | 21,70 | -0,91% | 15,00 |
| 20.03.2026 | 21,80 | 21,90 | 21,80 | 21,90 | -1,35% | - |
| 19.03.2026 | 22,10 | 22,20 | 21,80 | 22,20 | 0,00% | - |
| 18.03.2026 | 22,70 | 22,70 | 22,20 | 22,20 | 0,91% | 27,00 |
| 17.03.2026 | 22,00 | 22,20 | 21,90 | 22,00 | 0,92% | - |
| 16.03.2026 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | 28,00 |
| 13.03.2026 | 21,80 | 21,90 | 21,50 | 21,80 | 0,00% | - |
| 12.03.2026 | 21,80 | 21,90 | 21,70 | 21,80 | -1,80% | 1.700,00 |
| 11.03.2026 | 22,20 | 22,30 | 22,20 | 22,20 | -0,89% | - |
| 10.03.2026 | 22,20 | 22,70 | 22,10 | 22,40 | 0,00% | - |
| 09.03.2026 | 22,00 | 22,70 | 21,70 | 22,40 | 1,82% | 28,00 |
| 06.03.2026 | 22,40 | 22,60 | 22,00 | 22,00 | -1,79% | 66,00 |
| 05.03.2026 | 22,80 | 22,90 | 22,30 | 22,40 | 0,00% | - |
| 04.03.2026 | 22,00 | 22,50 | 21,70 | 22,40 | 0,00% | - |
| 03.03.2026 | 22,90 | 22,90 | 21,90 | 22,40 | -4,27% | 1.117,00 |
| 02.03.2026 | 23,50 | 23,50 | 23,10 | 23,40 | -0,85% | 203,00 |
| 27.02.2026 | 23,90 | 23,90 | 23,60 | 23,60 | 1,72% | - |
| 26.02.2026 | 23,30 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 25.02.2026 | 23,10 | 23,20 | 22,90 | 23,20 | 0,43% | 140,00 |
| 24.02.2026 | 23,30 | 23,30 | 23,00 | 23,10 | -2,94% | - |
| 23.02.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 14,00 |
| 20.02.2026 | 23,70 | 23,80 | 23,50 | 23,60 | 0,43% | - |
| 19.02.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -0,84% | - |
| 18.02.2026 | 23,70 | 23,90 | 23,70 | 23,70 | 1,72% | 246,00 |
| 17.02.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 1,75% | - |
| 16.02.2026 | 23,00 | 23,20 | 22,80 | 22,90 | -0,87% | 9.026,00 |
| 13.02.2026 | 23,00 | 23,50 | 22,80 | 23,10 | 0,43% | 440,00 |
| 12.02.2026 | 22,80 | 23,20 | 22,80 | 23,00 | -0,86% | 550,00 |
| 11.02.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 10.02.2026 | 22,70 | 22,90 | 22,50 | 22,80 | 0,44% | 543,00 |
| 09.02.2026 | 22,40 | 22,70 | 22,30 | 22,70 | -0,87% | 26,00 |
| 06.02.2026 | 22,50 | 23,10 | 22,40 | 22,90 | 3,15% | 39,00 |
| 05.02.2026 | 22,60 | 22,60 | 22,10 | 22,20 | 0,91% | - |
| 04.02.2026 | 22,00 | 22,30 | 21,80 | 22,00 | 0,92% | 2.030,00 |
| 03.02.2026 | 22,10 | 22,10 | 21,60 | 21,80 | 1,87% | 3.000,00 |
| 02.02.2026 | 21,20 | 21,80 | 21,20 | 21,40 | -0,93% | 2.000,00 |
| 30.01.2026 | 21,50 | 21,60 | 21,40 | 21,60 | 1,41% | - |
| 29.01.2026 | 21,00 | 21,40 | 21,00 | 21,30 | 1,91% | 14,00 |
| 28.01.2026 | 21,10 | 21,20 | 20,90 | 20,90 | -1,88% | - |
| 27.01.2026 | 21,40 | 21,60 | 21,20 | 21,30 | 0,00% | - |
| 26.01.2026 | 21,40 | 21,60 | 21,20 | 21,30 | -0,47% | 840,00 |
| 23.01.2026 | 21,30 | 21,60 | 21,30 | 21,40 | 0,94% | 600,00 |
| 22.01.2026 | 21,20 | 21,40 | 21,20 | 21,20 | -1,40% | 81,00 |
| 21.01.2026 | 21,20 | 21,60 | 20,80 | 21,50 | -1,38% | 15,00 |
| 20.01.2026 | 21,80 | 21,90 | 21,00 | 21,80 | 0,00% | 3.000,00 |
| 19.01.2026 | 21,90 | 22,10 | 21,60 | 21,80 | -1,36% | 3.412,00 |
| 16.01.2026 | 22,10 | 22,10 | 21,90 | 22,10 | 1,38% | - |
| 15.01.2026 | 22,00 | 22,00 | 21,70 | 21,80 | 1,87% | 31,00 |
| 14.01.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 1,90% | 15,00 |
| 13.01.2026 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 1.061,00 |
| 12.01.2026 | 21,20 | 21,20 | 20,70 | 21,00 | -0,94% | 892,00 |
| 09.01.2026 | 20,80 | 21,40 | 20,80 | 21,20 | 0,95% | - |
| 08.01.2026 | 21,00 | 21,10 | 20,80 | 21,00 | 0,96% | 509,00 |
| 07.01.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 06.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 1,46% | 300,00 |
| 05.01.2026 | 20,80 | 20,80 | 20,50 | 20,50 | 1,49% | 1.500,00 |
| 02.01.2026 | 20,05 | 20,20 | 20,00 | 20,20 | 0,25% | 89,00 |
| 30.12.2025 | 20,00 | 20,15 | 20,00 | 20,15 | 1,26% | - |
| 29.12.2025 | 20,00 | 20,00 | 19,80 | 19,90 | -1,97% | 84,00 |