28,160€
1,29%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 28,14 | 28,17 | 28,10 | 28,17 | 1,33% | - |
| 24.09.2026 | 28,16 | 28,17 | 27,80 | 27,80 | -4,81% | 1.139,00 |
| 23.09.2026 | 29,27 | 29,31 | 29,00 | 29,21 | 0,00% | 773,00 |
| 22.09.2026 | 28,69 | 29,22 | 28,69 | 29,21 | 1,42% | 3.030,00 |
| 21.09.2026 | 28,75 | 28,85 | 28,66 | 28,80 | -0,38% | 4.090,00 |
| 18.09.2026 | 28,75 | 28,91 | 28,47 | 28,91 | -1,01% | 1.909,00 |
| 17.09.2026 | 29,14 | 29,38 | 29,07 | 29,20 | -0,41% | 4.511,00 |
| 16.09.2026 | 28,86 | 29,32 | 28,73 | 29,32 | 3,28% | 7.919,00 |
| 15.09.2026 | 28,61 | 28,64 | 28,18 | 28,39 | -2,27% | 1.080,00 |
| 14.09.2026 | 28,88 | 29,10 | 28,79 | 29,05 | 2,32% | 2.110,00 |
| 11.09.2026 | 28,29 | 28,59 | 28,22 | 28,39 | 0,71% | 964,00 |
| 10.09.2026 | 28,51 | 28,53 | 27,98 | 28,19 | -2,20% | 4.106,00 |
| 09.09.2026 | 28,90 | 29,01 | 28,43 | 28,83 | 2,27% | 1.375,00 |
| 08.09.2026 | 28,65 | 28,68 | 28,16 | 28,19 | 0,25% | 585,00 |
| 07.09.2026 | 28,09 | 28,40 | 28,07 | 28,12 | 1,37% | 940,00 |
| 04.09.2026 | 27,73 | 27,93 | 27,61 | 27,74 | -4,61% | 1.620,00 |
| 03.09.2026 | 28,93 | 29,10 | 28,20 | 29,08 | 4,45% | 3.835,00 |
| 02.09.2026 | 27,74 | 27,91 | 27,36 | 27,84 | 0,34% | 829,00 |
| 01.09.2026 | 28,17 | 28,17 | 27,15 | 27,74 | 3,31% | 2.735,00 |
| 31.08.2026 | 27,10 | 27,10 | 26,85 | 26,85 | 1,34% | 556,00 |
| 28.08.2026 | 26,73 | 26,79 | 26,44 | 26,50 | -0,11% | 2.387,00 |
| 27.08.2026 | 26,45 | 26,57 | 26,42 | 26,53 | 0,68% | 481,00 |
| 26.08.2026 | 26,47 | 26,50 | 26,20 | 26,35 | -1,03% | 1.322,00 |
| 25.08.2026 | 26,65 | 26,66 | 26,52 | 26,62 | -0,32% | 1.161,00 |
| 24.08.2026 | 26,73 | 26,98 | 26,62 | 26,71 | 1,40% | 1.939,00 |
| 21.08.2026 | 26,29 | 26,39 | 26,11 | 26,34 | 3,07% | 3.780,00 |
| 20.08.2026 | 25,63 | 25,80 | 25,10 | 25,55 | -1,71% | 1.841,00 |
| 19.08.2026 | 25,80 | 26,06 | 25,31 | 26,00 | -17,76% | 839,00 |
| 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 |