28,810€
1,93%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,80 | 28,83 | 28,66 | 28,81 | 1,93% | 732,00 |
| 11.11.2026 | 28,35 | 28,39 | 28,21 | 28,27 | 1,29% | 862,00 |
| 10.11.2026 | 28,05 | 28,10 | 27,77 | 27,91 | 1,47% | 722,00 |
| 09.11.2026 | 27,18 | 27,62 | 27,00 | 27,50 | 2,02% | 3.679,00 |
| 06.11.2026 | 26,00 | 27,22 | 25,99 | 26,96 | -1,96% | 1.002,00 |
| 05.11.2026 | 28,26 | 28,36 | 26,68 | 27,50 | -1,96% | 2.044,00 |
| 04.11.2026 | 27,51 | 28,91 | 27,48 | 28,05 | 0,70% | 2.322,00 |
| 03.11.2026 | 27,80 | 28,50 | 27,73 | 27,85 | -0,23% | 1.068,00 |
| 02.11.2026 | 27,82 | 28,03 | 27,81 | 27,92 | -1,40% | 1.504,00 |
| 30.10.2026 | 28,42 | 28,49 | 28,14 | 28,31 | -2,09% | 3.684,00 |
| 29.10.2026 | 28,95 | 29,01 | 28,74 | 28,92 | 0,66% | 1.651,00 |
| 28.10.2026 | 28,77 | 29,09 | 28,64 | 28,73 | -2,45% | 697,00 |
| 27.10.2026 | 28,95 | 29,55 | 28,94 | 29,45 | 1,17% | 1.400,00 |
| 26.10.2026 | 28,88 | 29,34 | 28,87 | 29,11 | 4,24% | 2.776,00 |
| 23.10.2026 | 28,03 | 28,03 | 27,76 | 27,92 | -0,48% | 1.826,00 |
| 22.10.2026 | 28,10 | 28,36 | 27,98 | 28,06 | 0,05% | 4.551,00 |
| 21.10.2026 | 28,05 | 28,13 | 28,02 | 28,04 | -0,12% | 790,00 |
| 20.10.2026 | 27,86 | 28,20 | 27,79 | 28,08 | 0,05% | 599,00 |
| 19.10.2026 | 28,11 | 28,19 | 27,99 | 28,06 | -0,21% | 1.943,00 |
| 16.10.2026 | 28,09 | 28,20 | 28,00 | 28,12 | 0,73% | 1.749,00 |
| 15.10.2026 | 27,92 | 27,94 | 27,90 | 27,92 | -0,09% | - |
| 14.10.2026 | 27,78 | 28,02 | 27,78 | 27,94 | 0,99% | 1.874,00 |
| 13.10.2026 | 27,56 | 27,79 | 27,56 | 27,67 | 2,56% | 2.148,00 |
| 12.10.2026 | 26,93 | 27,09 | 26,85 | 26,98 | 0,58% | 741,00 |
| 09.10.2026 | 26,84 | 26,92 | 26,77 | 26,82 | 0,11% | 11.983,00 |
| 08.10.2026 | 26,97 | 27,06 | 26,68 | 26,79 | -3,18% | 2.121,00 |
| 07.10.2026 | 27,69 | 27,80 | 27,57 | 27,67 | -0,56% | 1.930,00 |
| 06.10.2026 | 28,07 | 28,13 | 27,74 | 27,83 | -0,22% | 232,00 |
| 05.10.2026 | 27,85 | 28,07 | 27,62 | 27,89 | 0,69% | 2.750,00 |
| 02.10.2026 | 27,63 | 28,12 | 27,52 | 27,70 | 0,00% | 894,00 |
| 01.10.2026 | 27,45 | 27,74 | 27,27 | 27,70 | 0,07% | 2.055,00 |
| 30.09.2026 | 27,74 | 27,78 | 27,60 | 27,68 | 3,40% | 535,00 |
| 29.09.2026 | 27,01 | 27,18 | 26,64 | 26,77 | -4,39% | 2.280,00 |
| 28.09.2026 | 28,05 | 28,16 | 27,72 | 28,00 | -0,96% | 2.945,00 |
| 25.09.2026 | 28,14 | 28,31 | 28,05 | 28,27 | 1,67% | 872,00 |
| 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 |