26,200€
-2,96%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 25,80 | 26,00 | 25,60 | 26,00 | -3,70% | - |
| 14.10.2026 | 27,60 | 27,80 | 27,00 | 27,00 | -2,17% | 12,00 |
| 13.10.2026 | 27,60 | 27,80 | 27,60 | 27,60 | 1,47% | - |
| 12.10.2026 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | 4.414,00 |
| 09.10.2026 | 27,40 | 27,40 | 27,20 | 27,40 | 2,24% | 10,00 |
| 08.10.2026 | 27,20 | 27,20 | 26,80 | 26,80 | -4,96% | 260,00 |
| 07.10.2026 | 28,40 | 28,60 | 27,90 | 28,20 | -0,70% | 3.401,00 |
| 06.10.2026 | 29,00 | 29,00 | 28,40 | 28,40 | 0,00% | 14,00 |
| 05.10.2026 | 28,40 | 28,60 | 28,20 | 28,40 | -0,70% | 39,00 |
| 02.10.2026 | 28,40 | 28,80 | 28,20 | 28,60 | 1,78% | 2.700,00 |
| 01.10.2026 | 28,20 | 28,40 | 27,70 | 28,10 | -2,43% | - |
| 30.09.2026 | 28,80 | 29,20 | 28,80 | 28,80 | 0,70% | - |
| 29.09.2026 | 28,00 | 28,80 | 28,00 | 28,60 | -0,35% | 73,00 |
| 28.09.2026 | 28,60 | 28,80 | 28,20 | 28,70 | -1,03% | 2.446,00 |
| 25.09.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | - |
| 24.09.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 23.09.2026 | 29,00 | 29,30 | 28,80 | 29,00 | -0,68% | 4.416,00 |
| 22.09.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 21.09.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 14,00 |
| 18.09.2026 | 28,80 | 29,00 | 28,60 | 28,80 | 0,70% | - |
| 17.09.2026 | 28,40 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 16.09.2026 | 28,20 | 28,60 | 28,10 | 28,30 | 1,80% | - |
| 15.09.2026 | 27,80 | 28,00 | 27,60 | 27,80 | -1,42% | - |
| 14.09.2026 | 28,20 | 28,20 | 27,80 | 28,20 | -1,40% | 493,00 |
| 11.09.2026 | 28,20 | 28,80 | 28,20 | 28,60 | 0,00% | - |
| 10.09.2026 | 29,40 | 29,60 | 28,40 | 28,60 | -4,67% | - |
| 09.09.2026 | 30,20 | 30,40 | 29,80 | 30,00 | 4,90% | - |
| 08.09.2026 | 29,00 | 29,00 | 28,40 | 28,60 | -2,05% | 176,00 |
| 07.09.2026 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | 329,00 |
| 04.09.2026 | 28,80 | 29,20 | 28,60 | 29,20 | -2,67% | 10.150,00 |
| 03.09.2026 | 29,60 | 30,20 | 29,60 | 30,00 | 2,04% | - |
| 02.09.2026 | 29,00 | 29,40 | 28,80 | 29,40 | -5,77% | - |
| 01.09.2026 | 31,80 | 32,00 | 31,20 | 31,20 | 2,63% | - |
| 31.08.2026 | 30,40 | 30,80 | 30,40 | 30,40 | -6,17% | 333,00 |
| 28.08.2026 | 32,60 | 32,80 | 32,40 | 32,40 | 1,25% | 429,00 |
| 27.08.2026 | 32,00 | 32,80 | 31,80 | 32,00 | 0,00% | - |
| 26.08.2026 | 32,00 | 32,40 | 32,00 | 32,00 | 5,26% | 1.347,00 |
| 25.08.2026 | 30,40 | 30,60 | 30,20 | 30,40 | -1,94% | 315,00 |
| 24.08.2026 | 31,00 | 31,40 | 30,80 | 31,00 | 1,97% | 373,00 |
| 21.08.2026 | 29,40 | 30,60 | 29,40 | 30,40 | 7,04% | 893,00 |
| 20.08.2026 | 28,40 | 28,60 | 28,20 | 28,40 | 2,90% | - |
| 19.08.2026 | 27,40 | 28,00 | 27,40 | 27,60 | 0,00% | - |
| 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% | - |