28,500€
4,01%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,60 | 27,70 | 27,60 | 27,60 | 0,00% | 64,00 |
| 04.05.2026 | 27,60 | 27,90 | 27,60 | 27,60 | -1,08% | - |
| 30.04.2026 | 27,20 | 28,00 | 27,00 | 27,90 | 1,82% | - |
| 29.04.2026 | 27,60 | 27,80 | 27,40 | 27,40 | 0,37% | 170,00 |
| 28.04.2026 | 27,70 | 28,00 | 27,30 | 27,30 | -0,73% | - |
| 27.04.2026 | 27,60 | 27,70 | 27,30 | 27,50 | -2,83% | 46,00 |
| 24.04.2026 | 28,20 | 28,50 | 28,00 | 28,30 | 0,71% | - |
| 23.04.2026 | 28,20 | 28,50 | 27,90 | 28,10 | -3,44% | - |
| 22.04.2026 | 29,00 | 29,10 | 28,70 | 29,10 | -1,69% | 17,00 |
| 21.04.2026 | 29,60 | 29,90 | 29,20 | 29,60 | 0,00% | - |
| 20.04.2026 | 29,30 | 29,60 | 29,20 | 29,60 | -2,63% | - |
| 17.04.2026 | 29,60 | 30,70 | 29,50 | 30,40 | -0,98% | 7,00 |
| 16.04.2026 | 30,80 | 30,90 | 30,40 | 30,70 | 1,32% | 1.150,00 |
| 15.04.2026 | 29,80 | 30,50 | 29,70 | 30,30 | -1,30% | - |
| 14.04.2026 | 30,20 | 30,90 | 30,20 | 30,70 | 3,37% | - |
| 13.04.2026 | 29,20 | 29,70 | 29,10 | 29,70 | -1,98% | - |
| 10.04.2026 | 30,00 | 30,30 | 29,80 | 30,30 | 1,34% | 1.508,00 |
| 09.04.2026 | 30,10 | 30,20 | 29,70 | 29,90 | -2,61% | - |
| 08.04.2026 | 30,20 | 31,00 | 30,20 | 30,70 | 8,48% | 87,00 |
| 07.04.2026 | 28,30 | 28,70 | 27,70 | 28,30 | 2,54% | 17,00 |
| 02.04.2026 | 27,20 | 27,70 | 27,00 | 27,60 | -2,47% | - |
| 01.04.2026 | 28,00 | 28,60 | 27,50 | 28,30 | 4,81% | - |
| 31.03.2026 | 26,60 | 27,70 | 26,20 | 27,00 | 1,50% | 200,00 |
| 30.03.2026 | 26,80 | 27,20 | 26,50 | 26,60 | -1,12% | 114,00 |
| 27.03.2026 | 27,60 | 27,70 | 26,80 | 26,90 | -2,18% | 20,00 |
| 26.03.2026 | 27,80 | 27,90 | 27,30 | 27,50 | -2,14% | 5.200,00 |
| 25.03.2026 | 28,40 | 28,60 | 27,90 | 28,10 | 2,18% | 357,00 |
| 24.03.2026 | 27,10 | 27,60 | 26,80 | 27,50 | 2,61% | - |
| 23.03.2026 | 25,80 | 27,40 | 25,40 | 26,80 | -3,60% | 2.574,00 |
| 20.03.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -1,77% | - |
| 19.03.2026 | 28,60 | 28,80 | 27,20 | 28,30 | -11,56% | 2.641,00 |
| 18.03.2026 | 31,30 | 33,00 | 31,10 | 32,00 | 12,68% | 1.815,00 |
| 17.03.2026 | 26,70 | 29,20 | 26,60 | 28,40 | 5,58% | 841,00 |
| 16.03.2026 | 27,00 | 27,20 | 26,90 | 26,90 | -2,54% | 14,00 |
| 13.03.2026 | 27,40 | 27,70 | 27,20 | 27,60 | 1,85% | 800,00 |
| 12.03.2026 | 27,70 | 27,80 | 26,60 | 27,10 | -4,91% | 22,00 |
| 11.03.2026 | 28,60 | 28,70 | 28,00 | 28,50 | 1,42% | 1.680,00 |
| 10.03.2026 | 27,90 | 28,60 | 27,90 | 28,10 | 5,24% | - |
| 09.03.2026 | 26,50 | 27,00 | 25,90 | 26,70 | -1,84% | 1.860,00 |
| 06.03.2026 | 28,30 | 28,40 | 27,10 | 27,20 | -3,55% | 1.165,00 |
| 05.03.2026 | 28,80 | 29,30 | 28,00 | 28,20 | -6,93% | 29,00 |
| 04.03.2026 | 28,40 | 30,50 | 28,30 | 30,30 | 1,00% | 7.535,00 |
| 03.03.2026 | 30,80 | 30,80 | 28,10 | 30,00 | -8,54% | 3.342,00 |
| 02.03.2026 | 33,00 | 33,30 | 32,60 | 32,80 | 0,92% | 2.300,00 |
| 27.02.2026 | 32,60 | 32,70 | 32,20 | 32,50 | 8,33% | 285,00 |
| 26.02.2026 | 30,00 | 30,30 | 29,80 | 30,00 | -5,66% | 647,00 |
| 25.02.2026 | 30,60 | 32,10 | 30,60 | 31,80 | 7,43% | 1.228,00 |
| 24.02.2026 | 29,60 | 29,70 | 29,00 | 29,60 | 0,00% | 6.108,00 |
| 23.02.2026 | 29,40 | 29,80 | 29,40 | 29,60 | 1,37% | 301,00 |
| 20.02.2026 | 28,80 | 29,30 | 28,40 | 29,20 | 2,10% | - |
| 19.02.2026 | 28,60 | 29,00 | 28,50 | 28,60 | 0,00% | - |
| 18.02.2026 | 28,20 | 28,70 | 28,20 | 28,60 | 2,51% | 252,00 |
| 17.02.2026 | 28,00 | 28,00 | 27,40 | 27,90 | -3,46% | 255,00 |
| 16.02.2026 | 28,80 | 28,90 | 28,60 | 28,90 | -3,67% | 9.465,00 |
| 13.02.2026 | 29,70 | 30,20 | 29,20 | 30,00 | -3,85% | 986,00 |
| 12.02.2026 | 30,00 | 32,10 | 30,00 | 31,20 | 10,64% | 1.328,00 |
| 11.02.2026 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | - |
| 10.02.2026 | 26,70 | 27,30 | 26,70 | 27,20 | 4,62% | - |
| 09.02.2026 | 25,70 | 26,00 | 25,10 | 26,00 | 0,78% | 2.445,00 |
| 06.02.2026 | 24,80 | 25,80 | 24,80 | 25,80 | 9,32% | 87,00 |
| 05.02.2026 | 24,30 | 24,30 | 23,40 | 23,60 | -5,98% | 6.424,00 |
| 04.02.2026 | 25,40 | 25,60 | 25,00 | 25,10 | 5,02% | 1.122,00 |
| 03.02.2026 | 24,00 | 24,20 | 23,70 | 23,90 | 2,58% | - |
| 02.02.2026 | 22,70 | 23,80 | 22,70 | 23,30 | -5,28% | 7.552,00 |
| 30.01.2026 | 24,20 | 24,70 | 23,70 | 24,60 | -1,99% | 374,00 |
| 29.01.2026 | 24,80 | 25,30 | 24,80 | 25,10 | 2,03% | 105,00 |
| 28.01.2026 | 24,50 | 24,80 | 24,40 | 24,60 | 1,23% | 1.165,00 |
| 27.01.2026 | 24,40 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 26.01.2026 | 24,20 | 24,30 | 23,90 | 24,30 | 1,25% | 4.020,00 |
| 23.01.2026 | 23,90 | 24,20 | 23,70 | 24,00 | 1,69% | 3.465,00 |
| 22.01.2026 | 23,50 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 21.01.2026 | 23,50 | 23,80 | 23,30 | 23,80 | 6,25% | - |
| 20.01.2026 | 22,90 | 23,00 | 22,10 | 22,40 | -6,67% | 130,00 |
| 19.01.2026 | 23,70 | 24,20 | 23,70 | 24,00 | 0,84% | - |
| 16.01.2026 | 23,70 | 24,00 | 23,70 | 23,80 | -0,83% | - |
| 15.01.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,27% | - |
| 14.01.2026 | 23,70 | 24,80 | 23,40 | 23,70 | 2,16% | 3.015,00 |
| 13.01.2026 | 22,70 | 23,50 | 22,70 | 23,20 | 4,98% | 10,00 |
| 12.01.2026 | 22,50 | 22,80 | 22,10 | 22,10 | -2,21% | 8.800,00 |
| 09.01.2026 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | 572,00 |
| 08.01.2026 | 21,70 | 22,40 | 21,70 | 22,00 | 0,46% | 2.822,00 |
| 07.01.2026 | 21,70 | 22,10 | 21,70 | 21,90 | 2,34% | 405,00 |
| 06.01.2026 | 21,60 | 21,60 | 21,00 | 21,40 | 3,88% | 5.200,00 |
| 05.01.2026 | 19,90 | 20,60 | 19,90 | 20,60 | 0,00% | - |
| 02.01.2026 | 20,40 | 20,60 | 20,30 | 20,60 | 0,00% | - |
| 30.12.2025 | 20,05 | 20,60 | 20,05 | 20,60 | 1,48% | 3.850,00 |
| 29.12.2025 | 20,20 | 20,40 | 20,20 | 20,30 | 5,45% | 920,00 |
| 23.12.2025 | 19,30 | 19,30 | 19,15 | 19,25 | 1,58% | - |
| 22.12.2025 | 18,90 | 19,05 | 18,90 | 18,95 | 2,16% | - |
| 19.12.2025 | 18,50 | 18,60 | 18,35 | 18,55 | 1,37% | 432,00 |
| 18.12.2025 | 18,20 | 18,40 | 18,20 | 18,30 | 3,39% | 1.400,00 |
| 17.12.2025 | 17,95 | 18,15 | 17,70 | 17,70 | -2,48% | - |
| 16.12.2025 | 17,90 | 18,25 | 17,75 | 18,15 | -0,27% | - |
| 15.12.2025 | 18,55 | 18,70 | 18,10 | 18,20 | -2,41% | - |
| 12.12.2025 | 18,90 | 19,20 | 18,65 | 18,65 | 1,63% | 9.600,00 |
| 11.12.2025 | 18,15 | 18,35 | 18,10 | 18,35 | 1,10% | - |
| 10.12.2025 | 18,30 | 18,35 | 18,00 | 18,15 | 3,42% | - |
| 09.12.2025 | 17,70 | 17,85 | 17,45 | 17,55 | -1,68% | - |
| 08.12.2025 | 17,90 | 18,00 | 17,75 | 17,85 | 0,00% | 14,00 |
| 05.12.2025 | 17,80 | 17,95 | 17,80 | 17,85 | 1,71% | 364,00 |