22,200€
0,91%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 26,00 | 26,50 | 25,70 | 26,50 | -1,12% | 3.380,00 |
| 06.03.2026 | 27,20 | 27,50 | 26,80 | 26,80 | 1,13% | - |
| 05.03.2026 | 26,80 | 27,10 | 26,50 | 26,50 | -3,99% | 516,00 |
| 04.03.2026 | 26,50 | 27,60 | 26,50 | 27,60 | 1,47% | 340,00 |
| 03.03.2026 | 27,70 | 27,90 | 26,30 | 27,20 | -5,23% | 2.668,00 |
| 02.03.2026 | 28,90 | 28,90 | 28,50 | 28,70 | 0,70% | - |
| 27.02.2026 | 28,70 | 28,80 | 28,50 | 28,50 | 0,00% | - |
| 26.02.2026 | 28,50 | 28,70 | 28,40 | 28,50 | 0,00% | - |
| 25.02.2026 | 28,50 | 28,60 | 28,30 | 28,50 | 2,15% | - |
| 24.02.2026 | 27,90 | 27,90 | 27,50 | 27,90 | -1,06% | - |
| 23.02.2026 | 28,10 | 28,30 | 27,80 | 28,20 | 0,71% | - |
| 20.02.2026 | 27,90 | 28,10 | 27,90 | 28,00 | 0,36% | - |
| 19.02.2026 | 28,00 | 28,10 | 27,90 | 27,90 | 3,72% | - |
| 18.02.2026 | 26,40 | 27,10 | 26,40 | 26,90 | 1,51% | - |
| 17.02.2026 | 26,50 | 26,70 | 26,10 | 26,50 | 0,00% | 2.640,00 |
| 16.02.2026 | 26,70 | 26,80 | 26,30 | 26,50 | -1,49% | 5.770,00 |
| 13.02.2026 | 26,70 | 26,90 | 26,40 | 26,90 | -2,89% | 745,00 |
| 12.02.2026 | 27,80 | 27,80 | 27,50 | 27,70 | 0,73% | - |
| 11.02.2026 | 27,60 | 27,90 | 27,10 | 27,50 | 1,48% | 1.810,00 |
| 10.02.2026 | 26,70 | 27,40 | 26,50 | 27,10 | 11,52% | 3.809,00 |
| 09.02.2026 | 24,00 | 24,30 | 23,90 | 24,30 | 3,40% | - |
| 06.02.2026 | 22,90 | 23,50 | 22,70 | 23,50 | 3,98% | 25,00 |
| 05.02.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 04.02.2026 | 22,40 | 22,60 | 22,10 | 22,40 | 2,28% | 42,00 |
| 03.02.2026 | 22,20 | 22,20 | 21,70 | 21,90 | 1,39% | - |
| 02.02.2026 | 21,30 | 21,60 | 21,30 | 21,60 | 0,00% | - |
| 30.01.2026 | 21,50 | 21,70 | 21,50 | 21,60 | 1,89% | - |
| 29.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | 525,00 |
| 28.01.2026 | 20,60 | 21,00 | 20,60 | 20,80 | -1,89% | - |
| 27.01.2026 | 21,10 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 26.01.2026 | 21,40 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 23.01.2026 | 21,00 | 21,20 | 20,90 | 21,10 | -0,47% | - |
| 22.01.2026 | 21,30 | 21,40 | 21,10 | 21,20 | 0,00% | 228,00 |
| 21.01.2026 | 21,00 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 20.01.2026 | 21,10 | 21,30 | 20,80 | 21,10 | -1,40% | - |
| 19.01.2026 | 21,60 | 21,80 | 21,30 | 21,40 | 0,00% | - |
| 16.01.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -3,17% | - |
| 15.01.2026 | 22,10 | 22,30 | 21,90 | 22,10 | -1,34% | - |
| 14.01.2026 | 22,40 | 22,50 | 22,30 | 22,40 | 0,90% | - |
| 13.01.2026 | 22,10 | 22,40 | 22,10 | 22,20 | 2,78% | 2.600,00 |
| 12.01.2026 | 21,90 | 21,90 | 21,60 | 21,60 | -0,92% | 575,00 |
| 09.01.2026 | 21,60 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 08.01.2026 | 21,60 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 07.01.2026 | 21,60 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 06.01.2026 | 22,00 | 22,00 | 21,70 | 21,90 | 3,30% | - |
| 05.01.2026 | 21,20 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 02.01.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,48% | - |
| 30.12.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,48% | - |
| 29.12.2025 | 20,80 | 21,00 | 20,70 | 20,80 | 0,00% | - |
| 23.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 19.12.2025 | 20,80 | 20,80 | 20,30 | 20,60 | -1,90% | 4.466,00 |
| 18.12.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 1,94% | 1.600,00 |
| 17.12.2025 | 20,60 | 20,80 | 20,50 | 20,60 | -2,37% | - |
| 16.12.2025 | 21,00 | 21,20 | 21,00 | 21,10 | -1,40% | 6,00 |
| 15.12.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 1,42% | 3.200,00 |
| 12.12.2025 | 21,00 | 21,10 | 20,70 | 21,10 | 2,43% | - |
| 11.12.2025 | 20,40 | 20,60 | 20,30 | 20,60 | 0,00% | - |
| 10.12.2025 | 20,40 | 20,70 | 20,20 | 20,60 | 0,00% | - |
| 09.12.2025 | 20,60 | 20,70 | 20,50 | 20,60 | -1,90% | - |
| 08.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 4,22% | 1.014,00 |
| 05.12.2025 | 20,20 | 20,20 | 19,90 | 20,15 | -0,74% | - |