23,400€
3,54%
Echtzeit-Aktienkurs MITSUBISHI EST.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EST. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,30 | 23,40 | 23,00 | 23,40 | 3,54% | - |
| 11.11.2026 | 22,40 | 22,70 | 22,30 | 22,60 | -1,74% | - |
| 10.11.2026 | 23,40 | 23,40 | 22,80 | 23,00 | -3,36% | - |
| 09.11.2026 | 23,00 | 23,80 | 22,80 | 23,80 | 7,69% | - |
| 06.11.2026 | 22,50 | 22,70 | 21,70 | 22,10 | -4,33% | - |
| 05.11.2026 | 24,10 | 24,30 | 22,90 | 23,10 | 5,00% | - |
| 04.11.2026 | 21,90 | 22,20 | 21,90 | 22,00 | 1,85% | - |
| 03.11.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 02.11.2026 | 21,60 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 30.10.2026 | 21,60 | 21,90 | 21,60 | 21,60 | 1,89% | - |
| 29.10.2026 | 21,50 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 28.10.2026 | 21,40 | 21,40 | 21,10 | 21,20 | -2,75% | - |
| 27.10.2026 | 21,60 | 21,80 | 21,40 | 21,80 | -3,54% | - |
| 26.10.2026 | 22,50 | 22,70 | 22,40 | 22,60 | 2,26% | - |
| 23.10.2026 | 22,00 | 22,20 | 21,80 | 22,10 | 3,27% | - |
| 22.10.2026 | 21,50 | 21,50 | 21,20 | 21,40 | -1,38% | - |
| 21.10.2026 | 21,70 | 21,70 | 21,60 | 21,70 | 3,33% | - |
| 20.10.2026 | 20,90 | 21,10 | 20,80 | 21,00 | 0,00% | 2,00 |
| 19.10.2026 | 21,00 | 21,10 | 21,00 | 21,00 | 2,44% | - |
| 16.10.2026 | 20,80 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 15.10.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 5,45% | - |
| 14.10.2026 | 19,35 | 19,55 | 19,25 | 19,25 | -2,04% | - |
| 13.10.2026 | 19,65 | 19,80 | 19,65 | 19,65 | 1,03% | - |
| 12.10.2026 | 19,50 | 19,50 | 19,35 | 19,45 | 0,00% | - |
| 09.10.2026 | 19,35 | 19,55 | 19,35 | 19,45 | 0,52% | - |
| 08.10.2026 | 19,55 | 19,55 | 19,35 | 19,35 | -1,53% | - |
| 07.10.2026 | 19,65 | 19,75 | 19,50 | 19,65 | 0,51% | - |
| 06.10.2026 | 19,65 | 19,75 | 19,55 | 19,55 | -0,51% | - |
| 05.10.2026 | 19,70 | 19,75 | 19,55 | 19,65 | -1,75% | - |
| 02.10.2026 | 19,80 | 20,05 | 19,75 | 20,00 | -0,74% | 3,00 |
| 01.10.2026 | 20,05 | 20,25 | 19,95 | 20,15 | 0,50% | 2.100,00 |
| 30.09.2026 | 20,40 | 20,40 | 20,05 | 20,05 | 0,25% | - |
| 29.09.2026 | 19,75 | 20,05 | 19,75 | 20,00 | -1,96% | - |
| 28.09.2026 | 20,40 | 20,40 | 20,10 | 20,40 | 0,00% | - |
| 25.09.2026 | 20,50 | 20,50 | 20,15 | 20,40 | 1,24% | 30,00 |
| 24.09.2026 | 20,50 | 20,50 | 20,10 | 20,15 | 0,50% | - |
| 23.09.2026 | 20,20 | 20,40 | 20,00 | 20,05 | -1,72% | - |
| 22.09.2026 | 20,30 | 20,40 | 20,10 | 20,40 | 0,49% | 481,00 |
| 21.09.2026 | 20,30 | 20,30 | 20,10 | 20,30 | 0,50% | 120,00 |
| 18.09.2026 | 20,20 | 20,40 | 20,05 | 20,20 | -2,88% | 6,00 |
| 17.09.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | - |
| 16.09.2026 | 20,15 | 20,40 | 20,10 | 20,20 | 2,02% | - |
| 15.09.2026 | 20,00 | 20,00 | 19,75 | 19,80 | -2,94% | 1.015,00 |
| 14.09.2026 | 20,40 | 20,60 | 20,30 | 20,40 | 0,99% | - |
| 11.09.2026 | 20,15 | 20,40 | 20,05 | 20,20 | 0,25% | - |
| 10.09.2026 | 20,40 | 20,40 | 20,15 | 20,15 | -1,23% | - |
| 09.09.2026 | 20,60 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 08.09.2026 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 07.09.2026 | 20,30 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 04.09.2026 | 20,30 | 20,60 | 20,30 | 20,40 | -0,49% | - |
| 03.09.2026 | 20,40 | 20,80 | 20,30 | 20,50 | -0,49% | - |
| 02.09.2026 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 01.09.2026 | 20,80 | 20,80 | 20,40 | 20,60 | 0,49% | - |
| 31.08.2026 | 20,70 | 20,70 | 20,40 | 20,50 | -0,49% | - |
| 28.08.2026 | 20,60 | 20,80 | 20,50 | 20,60 | 1,98% | - |
| 27.08.2026 | 20,20 | 20,40 | 20,15 | 20,20 | 0,00% | 475,00 |
| 26.08.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 1,25% | - |
| 25.08.2026 | 19,95 | 20,05 | 19,90 | 19,95 | -0,25% | - |
| 24.08.2026 | 20,05 | 20,20 | 19,95 | 20,00 | 0,25% | - |
| 21.08.2026 | 19,85 | 20,00 | 19,75 | 19,95 | 1,53% | - |
| 20.08.2026 | 19,70 | 19,75 | 19,60 | 19,65 | 0,00% | - |
| 19.08.2026 | 19,55 | 19,90 | 19,50 | 19,65 | -17,78% | - |
| 05.05.2026 | 24,10 | 24,10 | 23,70 | 23,90 | 0,42% | 1.900,00 |
| 04.05.2026 | 23,90 | 24,10 | 23,80 | 23,80 | -1,65% | 24,00 |
| 30.04.2026 | 23,60 | 24,20 | 23,60 | 24,20 | 1,68% | - |
| 29.04.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,42% | - |
| 28.04.2026 | 24,00 | 24,20 | 23,80 | 23,90 | 1,27% | - |
| 27.04.2026 | 23,80 | 23,80 | 23,30 | 23,60 | -1,67% | - |
| 24.04.2026 | 24,00 | 24,00 | 23,80 | 24,00 | -0,41% | - |
| 23.04.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 1,26% | - |
| 22.04.2026 | 23,80 | 23,80 | 23,60 | 23,80 | -2,86% | - |
| 21.04.2026 | 24,60 | 24,60 | 24,20 | 24,50 | 0,82% | - |
| 20.04.2026 | 24,40 | 24,50 | 24,20 | 24,30 | -0,82% | - |
| 17.04.2026 | 24,20 | 24,60 | 24,00 | 24,50 | -2,00% | - |
| 16.04.2026 | 25,00 | 25,10 | 24,80 | 25,00 | 0,40% | - |
| 15.04.2026 | 24,80 | 24,90 | 24,70 | 24,90 | -1,19% | - |
| 14.04.2026 | 24,80 | 25,30 | 24,80 | 25,20 | 2,02% | - |
| 13.04.2026 | 24,60 | 24,80 | 24,40 | 24,70 | 0,00% | - |
| 10.04.2026 | 24,80 | 24,80 | 24,60 | 24,70 | -1,20% | - |
| 09.04.2026 | 25,00 | 25,10 | 24,70 | 25,00 | -3,47% | - |
| 08.04.2026 | 25,80 | 26,10 | 25,60 | 25,90 | 7,02% | - |
| 07.04.2026 | 24,20 | 24,40 | 23,90 | 24,20 | -0,82% | 180,00 |
| 02.04.2026 | 24,00 | 24,50 | 23,90 | 24,40 | 0,00% | - |
| 01.04.2026 | 24,40 | 24,70 | 24,30 | 24,40 | 0,83% | - |
| 31.03.2026 | 23,80 | 24,20 | 23,60 | 24,20 | 4,31% | - |
| 30.03.2026 | 23,30 | 23,40 | 23,20 | 23,20 | 0,00% | 2.660,00 |
| 27.03.2026 | 23,90 | 24,00 | 23,10 | 23,20 | -4,53% | - |
| 26.03.2026 | 24,60 | 24,60 | 24,20 | 24,30 | -2,41% | - |
| 25.03.2026 | 24,70 | 25,00 | 24,50 | 24,90 | 1,22% | - |
| 24.03.2026 | 24,30 | 24,70 | 24,20 | 24,60 | 2,93% | 225,00 |
| 23.03.2026 | 23,30 | 24,50 | 23,10 | 23,90 | -4,78% | 2.320,00 |
| 20.03.2026 | 25,70 | 25,70 | 24,90 | 25,10 | -1,95% | 3.000,00 |
| 19.03.2026 | 25,50 | 25,80 | 25,40 | 25,60 | -1,16% | 110,00 |
| 18.03.2026 | 26,40 | 26,50 | 25,80 | 25,90 | 0,39% | - |
| 17.03.2026 | 25,40 | 25,90 | 25,40 | 25,80 | 0,39% | - |
| 16.03.2026 | 25,70 | 25,80 | 25,60 | 25,70 | -0,77% | 1.643,00 |
| 13.03.2026 | 25,90 | 26,10 | 25,50 | 25,90 | -1,15% | - |
| 12.03.2026 | 26,30 | 26,30 | 25,80 | 26,20 | -3,32% | 800,00 |
| 11.03.2026 | 27,30 | 27,30 | 27,00 | 27,10 | 0,74% | - |
| 10.03.2026 | 26,70 | 27,10 | 26,60 | 26,90 | 1,51% | 4.200,00 |