26,932€
7,80%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,25 | 30,30 | 30,09 | 30,23 | 0,34% | 16,00 |
| 04.05.2026 | 30,54 | 30,54 | 30,10 | 30,13 | -1,41% | - |
| 30.04.2026 | 29,77 | 30,78 | 29,77 | 30,56 | 0,47% | 250,00 |
| 29.04.2026 | 30,97 | 30,97 | 30,41 | 30,41 | -0,62% | 14,00 |
| 28.04.2026 | 30,80 | 31,21 | 30,54 | 30,60 | -0,46% | - |
| 27.04.2026 | 30,65 | 30,83 | 30,51 | 30,74 | 1,69% | 196,00 |
| 24.04.2026 | 30,11 | 30,23 | 29,92 | 30,23 | -0,46% | 133,00 |
| 23.04.2026 | 30,08 | 30,39 | 30,06 | 30,37 | -5,46% | - |
| 22.04.2026 | 32,46 | 32,46 | 31,88 | 32,13 | 6,05% | 16,00 |
| 21.04.2026 | 30,34 | 30,59 | 30,15 | 30,29 | 0,22% | - |
| 20.04.2026 | 30,11 | 30,28 | 29,89 | 30,23 | -3,30% | 459,00 |
| 17.04.2026 | 30,35 | 31,28 | 30,03 | 31,26 | 3,96% | 2.900,00 |
| 16.04.2026 | 30,34 | 30,42 | 29,92 | 30,07 | 0,77% | - |
| 15.04.2026 | 29,59 | 29,84 | 29,50 | 29,84 | -5,36% | 1.369,00 |
| 14.04.2026 | 31,41 | 31,61 | 31,24 | 31,53 | 0,80% | 600,00 |
| 13.04.2026 | 30,83 | 31,30 | 30,80 | 31,28 | -3,30% | 250,00 |
| 10.04.2026 | 32,46 | 32,46 | 32,18 | 32,35 | -4,21% | 400,00 |
| 09.04.2026 | 33,44 | 33,86 | 32,92 | 33,77 | -3,79% | - |
| 08.04.2026 | 34,67 | 35,59 | 34,36 | 35,10 | 13,18% | 273,00 |
| 07.04.2026 | 31,51 | 31,70 | 30,88 | 31,01 | -4,58% | 16,00 |
| 02.04.2026 | 31,90 | 32,70 | 31,70 | 32,50 | -1,22% | - |
| 01.04.2026 | 32,70 | 33,10 | 32,50 | 32,90 | 5,11% | 3.000,00 |
| 31.03.2026 | 30,90 | 31,40 | 30,30 | 31,30 | 0,64% | 90,00 |
| 30.03.2026 | 31,50 | 31,90 | 31,00 | 31,10 | -3,12% | 1.494,00 |
| 27.03.2026 | 33,10 | 33,10 | 32,10 | 32,10 | -4,18% | 1.235,00 |
| 26.03.2026 | 34,10 | 34,30 | 33,30 | 33,50 | -2,33% | 177,00 |
| 25.03.2026 | 34,10 | 34,70 | 33,90 | 34,30 | 4,89% | 2.600,00 |
| 24.03.2026 | 33,30 | 33,30 | 32,50 | 32,70 | -5,76% | 2.402,00 |
| 23.03.2026 | 32,90 | 35,60 | 32,70 | 34,70 | -3,88% | 4.660,00 |
| 20.03.2026 | 36,70 | 36,70 | 35,70 | 36,10 | -1,10% | 84,00 |
| 19.03.2026 | 36,50 | 36,70 | 35,80 | 36,50 | -1,08% | 1.500,00 |
| 18.03.2026 | 37,30 | 37,30 | 36,50 | 36,90 | 5,13% | 153,00 |
| 17.03.2026 | 34,00 | 35,10 | 34,00 | 35,10 | 0,00% | - |
| 16.03.2026 | 34,60 | 35,50 | 34,60 | 35,10 | 1,15% | 2.058,00 |
| 13.03.2026 | 34,30 | 34,70 | 33,90 | 34,70 | 5,47% | 5.800,00 |
| 12.03.2026 | 34,30 | 34,30 | 32,70 | 32,90 | -7,84% | 5.424,00 |
| 11.03.2026 | 36,00 | 36,00 | 34,90 | 35,70 | 1,13% | - |
| 10.03.2026 | 34,70 | 35,50 | 34,50 | 35,30 | 1,15% | 19,00 |
| 09.03.2026 | 33,50 | 35,30 | 33,30 | 34,90 | -1,13% | 1.252,00 |
| 06.03.2026 | 37,50 | 37,70 | 35,10 | 35,30 | -4,85% | 1.514,00 |
| 05.03.2026 | 38,10 | 38,70 | 36,70 | 37,10 | -7,25% | 821,00 |
| 04.03.2026 | 37,70 | 41,10 | 37,70 | 40,00 | -3,85% | 364,00 |
| 03.03.2026 | 42,30 | 42,50 | 40,10 | 41,60 | -5,88% | 2.605,00 |
| 02.03.2026 | 44,20 | 44,40 | 43,30 | 44,20 | 4,49% | 115,00 |
| 27.02.2026 | 43,10 | 43,10 | 42,10 | 42,30 | 1,44% | 536,00 |
| 26.02.2026 | 42,10 | 42,30 | 41,50 | 41,70 | -3,70% | - |
| 25.02.2026 | 42,20 | 43,50 | 42,20 | 43,30 | 1,41% | 3.610,00 |
| 24.02.2026 | 42,30 | 42,70 | 42,10 | 42,70 | -3,61% | 1.430,00 |
| 23.02.2026 | 44,70 | 44,70 | 44,30 | 44,30 | 0,00% | - |
| 20.02.2026 | 44,30 | 44,50 | 43,70 | 44,30 | 6,49% | 1.608,00 |
| 19.02.2026 | 42,50 | 42,50 | 41,50 | 41,60 | 1,71% | 184,00 |
| 18.02.2026 | 41,00 | 41,50 | 40,70 | 40,90 | 3,02% | 71,00 |
| 17.02.2026 | 39,30 | 39,90 | 39,30 | 39,70 | -0,50% | 504,00 |
| 16.02.2026 | 40,50 | 40,50 | 39,90 | 39,90 | -2,21% | 76,00 |
| 13.02.2026 | 40,10 | 40,80 | 40,10 | 40,80 | 5,43% | 2.488,00 |
| 12.02.2026 | 39,00 | 39,30 | 38,70 | 38,70 | -2,03% | 58,00 |
| 11.02.2026 | 39,30 | 40,10 | 39,10 | 39,50 | 1,54% | 310,00 |
| 10.02.2026 | 38,50 | 39,10 | 38,50 | 38,90 | -1,02% | 705,00 |
| 09.02.2026 | 38,50 | 39,30 | 38,10 | 39,30 | 5,36% | 191,00 |
| 06.02.2026 | 37,10 | 38,10 | 36,90 | 37,30 | 3,90% | 540,00 |
| 05.02.2026 | 36,20 | 36,20 | 35,70 | 35,90 | -4,27% | - |
| 04.02.2026 | 37,20 | 37,90 | 37,20 | 37,50 | 2,18% | 417,00 |
| 03.02.2026 | 37,00 | 37,10 | 36,30 | 36,70 | 1,66% | 374,00 |
| 02.02.2026 | 35,60 | 36,10 | 35,30 | 36,10 | -3,73% | 188,00 |
| 30.01.2026 | 37,50 | 37,70 | 37,30 | 37,50 | -2,09% | 66,00 |
| 29.01.2026 | 38,30 | 38,50 | 37,90 | 38,30 | 3,79% | 15,00 |
| 28.01.2026 | 36,00 | 37,10 | 35,90 | 36,90 | 2,22% | 33,00 |
| 27.01.2026 | 36,50 | 36,50 | 36,10 | 36,10 | 2,85% | 168,00 |
| 26.01.2026 | 35,50 | 35,70 | 35,10 | 35,10 | 3,54% | 255,00 |
| 23.01.2026 | 34,10 | 34,30 | 33,90 | 33,90 | -1,17% | 1.326,00 |
| 22.01.2026 | 34,50 | 34,50 | 34,30 | 34,30 | -3,38% | 600,00 |
| 21.01.2026 | 35,30 | 35,70 | 34,50 | 35,50 | 0,57% | - |
| 20.01.2026 | 35,60 | 35,90 | 35,30 | 35,30 | -4,85% | 1.466,00 |
| 19.01.2026 | 37,30 | 37,30 | 36,90 | 37,10 | -1,59% | 1.179,00 |
| 16.01.2026 | 37,70 | 37,90 | 37,50 | 37,70 | -3,08% | 1.156,00 |
| 15.01.2026 | 38,60 | 39,50 | 38,60 | 38,90 | 2,91% | 1.292,00 |
| 14.01.2026 | 38,00 | 38,60 | 37,60 | 37,80 | 3,00% | 1.483,00 |
| 13.01.2026 | 36,80 | 36,80 | 36,50 | 36,70 | 1,10% | 3,00 |
| 12.01.2026 | 36,00 | 36,60 | 36,00 | 36,30 | 0,55% | - |
| 09.01.2026 | 35,60 | 36,30 | 35,30 | 36,10 | 4,03% | 360,00 |
| 08.01.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 4,83% | 42,00 |
| 07.01.2026 | 33,30 | 33,50 | 32,90 | 33,10 | 5,75% | 1.350,00 |
| 06.01.2026 | 31,40 | 31,50 | 31,30 | 31,30 | 0,00% | 560,00 |
| 05.01.2026 | 31,10 | 31,30 | 30,90 | 31,30 | 2,62% | - |
| 02.01.2026 | 30,50 | 30,50 | 30,30 | 30,50 | 1,33% | 208,00 |
| 30.12.2025 | 30,00 | 30,30 | 30,00 | 30,10 | -1,95% | 1.056,00 |
| 29.12.2025 | 30,60 | 30,80 | 30,60 | 30,70 | -3,15% | - |
| 23.12.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 8,19% | 180,00 |
| 22.12.2025 | 29,10 | 29,30 | 28,90 | 29,30 | 6,55% | 126,00 |
| 19.12.2025 | 29,00 | 29,10 | 27,30 | 27,50 | -1,79% | 1.500,00 |
| 18.12.2025 | 27,90 | 28,10 | 27,70 | 28,00 | -5,08% | 2.239,00 |
| 17.12.2025 | 28,90 | 29,70 | 28,70 | 29,50 | 2,79% | 3.191,00 |
| 16.12.2025 | 29,00 | 29,00 | 28,10 | 28,70 | -7,12% | 1.939,00 |
| 15.12.2025 | 31,20 | 31,50 | 30,70 | 30,90 | -2,52% | 3.528,00 |
| 12.12.2025 | 32,60 | 32,60 | 31,70 | 31,70 | 2,59% | 239,00 |
| 11.12.2025 | 30,90 | 31,10 | 30,50 | 30,90 | -2,83% | 57,00 |
| 10.12.2025 | 30,90 | 31,80 | 30,90 | 31,80 | -7,29% | 2.795,00 |
| 09.12.2025 | 34,50 | 34,50 | 34,30 | 34,30 | -0,58% | 1.284,00 |
| 08.12.2025 | 34,70 | 34,90 | 34,50 | 34,50 | -1,15% | 1.218,00 |
| 05.12.2025 | 34,70 | 35,10 | 34,70 | 34,90 | 0,00% | - |