29,505€
-2,56%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,46 | 32,01 | 31,37 | 31,61 | 0,48% | 1.436,00 |
| 04.05.2026 | 32,05 | 32,40 | 31,11 | 31,46 | -1,89% | 3.102,00 |
| 30.04.2026 | 31,70 | 32,33 | 31,41 | 32,07 | 3,15% | 1.766,00 |
| 29.04.2026 | 31,16 | 31,17 | 31,05 | 31,09 | -0,06% | 1.140,00 |
| 28.04.2026 | 31,23 | 31,28 | 30,97 | 31,11 | 2,42% | 3.188,00 |
| 27.04.2026 | 30,37 | 30,47 | 30,30 | 30,37 | -2,17% | 7.518,00 |
| 24.04.2026 | 31,10 | 31,15 | 30,90 | 31,05 | 1,26% | 752,00 |
| 23.04.2026 | 30,59 | 30,78 | 30,55 | 30,66 | 2,40% | 1.646,00 |
| 22.04.2026 | 29,97 | 30,07 | 29,79 | 29,94 | -2,08% | 1.052,00 |
| 21.04.2026 | 30,96 | 31,07 | 30,33 | 30,58 | -2,08% | 3.898,00 |
| 20.04.2026 | 31,14 | 31,33 | 31,08 | 31,23 | -1,47% | 1.175,00 |
| 17.04.2026 | 31,09 | 31,91 | 30,93 | 31,69 | 0,25% | 4.353,00 |
| 16.04.2026 | 31,88 | 32,01 | 31,58 | 31,61 | -0,03% | 3.322,00 |
| 15.04.2026 | 31,65 | 31,84 | 31,37 | 31,62 | -4,04% | 3.634,00 |
| 14.04.2026 | 32,68 | 33,02 | 32,66 | 32,95 | -1,23% | 3.711,00 |
| 13.04.2026 | 33,57 | 33,57 | 33,28 | 33,36 | -2,46% | 1.882,00 |
| 10.04.2026 | 34,10 | 34,35 | 33,71 | 34,20 | -1,89% | 4.234,00 |
| 09.04.2026 | 34,43 | 35,19 | 34,30 | 34,86 | -0,03% | 1.043,00 |
| 08.04.2026 | 34,45 | 35,06 | 34,38 | 34,87 | 1,32% | 6.590,00 |
| 07.04.2026 | 34,56 | 34,77 | 34,09 | 34,42 | 0,13% | 1.517,00 |
| 02.04.2026 | 33,84 | 34,44 | 33,49 | 34,37 | -1,97% | 10.631,00 |
| 01.04.2026 | 34,35 | 35,46 | 34,22 | 35,06 | 3,53% | 17.577,00 |
| 31.03.2026 | 33,22 | 33,96 | 32,28 | 33,87 | -1,33% | 3.091,00 |
| 30.03.2026 | 34,54 | 34,62 | 33,75 | 34,32 | 0,51% | 5.862,00 |
| 27.03.2026 | 35,50 | 35,55 | 34,13 | 34,15 | -1,07% | 3.586,00 |
| 26.03.2026 | 34,58 | 34,62 | 34,24 | 34,52 | 0,55% | 4.156,00 |
| 25.03.2026 | 34,01 | 34,41 | 33,93 | 34,33 | 2,29% | 3.015,00 |
| 24.03.2026 | 33,45 | 34,03 | 33,40 | 33,56 | 0,96% | 1.279,00 |
| 23.03.2026 | 31,98 | 33,29 | 31,19 | 33,24 | -2,32% | 4.034,00 |
| 20.03.2026 | 34,36 | 34,42 | 33,88 | 34,03 | -1,65% | 3.760,00 |
| 19.03.2026 | 34,12 | 34,62 | 33,24 | 34,60 | -4,13% | 8.699,00 |
| 18.03.2026 | 36,31 | 36,38 | 35,24 | 36,09 | 4,90% | 4.186,00 |
| 17.03.2026 | 33,80 | 34,96 | 33,63 | 34,40 | 3,43% | 2.025,00 |
| 16.03.2026 | 32,82 | 33,40 | 32,61 | 33,26 | 5,27% | 5.179,00 |
| 13.03.2026 | 31,67 | 31,91 | 31,23 | 31,60 | 1,38% | 740,00 |
| 12.03.2026 | 31,66 | 31,69 | 30,91 | 31,17 | -4,06% | 2.201,00 |
| 11.03.2026 | 32,60 | 32,60 | 31,99 | 32,49 | -0,23% | 678,00 |
| 10.03.2026 | 32,22 | 33,00 | 31,88 | 32,56 | -0,25% | 5.201,00 |
| 09.03.2026 | 31,17 | 32,68 | 30,72 | 32,64 | 2,97% | 5.129,00 |
| 06.03.2026 | 32,28 | 32,51 | 31,11 | 31,70 | -1,34% | 4.645,00 |
| 05.03.2026 | 32,44 | 33,19 | 31,84 | 32,13 | 1,85% | 7.214,00 |
| 04.03.2026 | 30,49 | 31,62 | 30,40 | 31,55 | -1,91% | 4.132,00 |
| 03.03.2026 | 32,56 | 32,60 | 29,05 | 32,16 | -1,05% | 9.000,00 |
| 02.03.2026 | 32,72 | 32,77 | 32,34 | 32,50 | 2,01% | 6.872,00 |
| 27.02.2026 | 31,72 | 32,08 | 31,70 | 31,86 | 2,84% | 2.157,00 |
| 26.02.2026 | 30,70 | 31,02 | 30,64 | 30,98 | -0,40% | 734,00 |
| 25.02.2026 | 31,12 | 31,15 | 30,84 | 31,11 | 1,07% | 1.562,00 |
| 24.02.2026 | 30,38 | 30,84 | 30,12 | 30,78 | 1,92% | 2.837,00 |
| 23.02.2026 | 30,10 | 30,21 | 30,01 | 30,20 | 0,17% | 1.285,00 |
| 20.02.2026 | 30,18 | 30,32 | 29,72 | 30,15 | -0,61% | 1.167,00 |
| 19.02.2026 | 30,57 | 30,61 | 30,09 | 30,33 | 0,97% | 2.009,00 |
| 18.02.2026 | 30,11 | 30,53 | 29,83 | 30,04 | -1,23% | 1.021,00 |
| 17.02.2026 | 29,92 | 30,46 | 29,54 | 30,42 | -0,15% | 1.131,00 |
| 16.02.2026 | 30,86 | 30,90 | 30,45 | 30,46 | -3,78% | 2.933,00 |
| 13.02.2026 | 31,23 | 31,67 | 31,21 | 31,66 | -0,41% | 4.942,00 |
| 12.02.2026 | 31,54 | 32,09 | 31,51 | 31,79 | 2,53% | 4.327,00 |
| 11.02.2026 | 30,64 | 31,69 | 30,51 | 31,00 | 1,54% | 7.037,00 |
| 10.02.2026 | 29,62 | 30,63 | 29,62 | 30,53 | 3,91% | 8.306,00 |
| 09.02.2026 | 28,66 | 29,40 | 28,62 | 29,38 | 3,67% | 2.845,00 |
| 06.02.2026 | 28,05 | 28,81 | 27,88 | 28,34 | 1,96% | 3.246,00 |
| 05.02.2026 | 27,76 | 27,94 | 27,30 | 27,80 | -1,80% | 6.585,00 |
| 04.02.2026 | 28,22 | 28,56 | 28,22 | 28,31 | 2,48% | 4.198,00 |
| 03.02.2026 | 27,60 | 28,49 | 27,57 | 27,62 | 1,56% | 3.213,00 |
| 02.02.2026 | 27,08 | 27,43 | 26,37 | 27,20 | -1,50% | 2.391,00 |
| 30.01.2026 | 27,45 | 27,69 | 27,29 | 27,61 | -0,50% | 2.316,00 |
| 29.01.2026 | 27,60 | 27,82 | 27,37 | 27,75 | 1,20% | 836,00 |
| 28.01.2026 | 27,35 | 27,54 | 27,28 | 27,42 | -0,60% | 1.698,00 |
| 27.01.2026 | 27,22 | 27,83 | 27,19 | 27,59 | 2,15% | 1.374,00 |
| 26.01.2026 | 27,53 | 27,54 | 26,99 | 27,01 | -2,84% | 3.482,00 |
| 23.01.2026 | 27,63 | 27,99 | 27,35 | 27,80 | 0,38% | 653,00 |
| 22.01.2026 | 27,67 | 27,78 | 27,47 | 27,69 | -0,66% | 2.667,00 |
| 21.01.2026 | 27,25 | 27,98 | 27,18 | 27,88 | 2,71% | 2.743,00 |
| 20.01.2026 | 27,58 | 27,59 | 27,11 | 27,14 | -2,02% | 3.616,00 |
| 19.01.2026 | 27,75 | 27,82 | 27,54 | 27,70 | -2,36% | 1.030,00 |
| 16.01.2026 | 28,15 | 29,01 | 28,07 | 28,37 | 1,03% | 3.044,00 |
| 15.01.2026 | 27,88 | 28,39 | 27,86 | 28,08 | 2,89% | 1.704,00 |
| 14.01.2026 | 27,17 | 27,56 | 27,17 | 27,29 | 0,24% | 2.962,00 |
| 13.01.2026 | 27,21 | 27,39 | 27,20 | 27,23 | -0,53% | 1.871,00 |
| 12.01.2026 | 26,84 | 27,37 | 26,84 | 27,37 | 1,67% | 3.051,00 |
| 09.01.2026 | 26,26 | 27,36 | 26,10 | 26,92 | 2,18% | 2.712,00 |
| 08.01.2026 | 26,20 | 26,35 | 26,20 | 26,35 | -0,08% | 1.456,00 |
| 07.01.2026 | 26,33 | 26,46 | 26,23 | 26,37 | 0,34% | 923,00 |
| 06.01.2026 | 26,47 | 26,66 | 26,21 | 26,28 | 0,77% | 1.898,00 |
| 05.01.2026 | 25,81 | 26,13 | 25,79 | 26,08 | 2,76% | 1.237,00 |
| 02.01.2026 | 25,31 | 25,41 | 25,25 | 25,38 | 0,34% | 2.048,00 |
| 30.12.2025 | 25,35 | 25,49 | 25,26 | 25,29 | -0,63% | 179,00 |
| 29.12.2025 | 25,50 | 25,53 | 25,23 | 25,45 | 0,75% | 1.375,00 |
| 23.12.2025 | 25,23 | 25,43 | 24,92 | 25,26 | 1,38% | 1.743,00 |
| 22.12.2025 | 25,10 | 25,28 | 24,46 | 24,92 | -0,16% | 3.818,00 |
| 19.12.2025 | 24,80 | 25,16 | 24,36 | 24,96 | 1,88% | 3.631,00 |
| 18.12.2025 | 24,32 | 24,61 | 24,27 | 24,50 | 0,55% | 763,00 |
| 17.12.2025 | 24,57 | 24,59 | 24,19 | 24,36 | -2,13% | 589,00 |
| 16.12.2025 | 24,70 | 24,94 | 24,41 | 24,89 | -1,83% | 3.008,00 |
| 15.12.2025 | 25,30 | 25,44 | 25,26 | 25,36 | 2,47% | 1.535,00 |
| 12.12.2025 | 25,33 | 25,34 | 24,59 | 24,75 | -1,81% | 1.720,00 |
| 11.12.2025 | 24,60 | 25,21 | 24,44 | 25,20 | 5,70% | 5.823,00 |
| 10.12.2025 | 23,70 | 23,84 | 23,60 | 23,84 | 0,10% | 1.306,00 |
| 09.12.2025 | 23,63 | 24,00 | 23,46 | 23,82 | 1,25% | 2.860,00 |
| 08.12.2025 | 23,58 | 23,78 | 23,42 | 23,52 | 0,53% | 2.285,00 |
| 05.12.2025 | 23,44 | 23,45 | 23,31 | 23,40 | -0,40% | 979,00 |