20,940€
-2,10%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 21,26 | 21,39 | 21,26 | 21,39 | -2,95% | 435,00 |
| 29.09.2025 | 21,25 | 22,04 | 21,25 | 22,04 | 1,38% | 2.490,00 |
| 26.09.2025 | 21,87 | 21,87 | 21,74 | 21,74 | -0,59% | 174,00 |
| 25.09.2025 | 21,63 | 21,87 | 21,63 | 21,87 | -0,41% | 456,00 |
| 24.09.2025 | 21,44 | 21,96 | 21,44 | 21,96 | -0,77% | 1.665,00 |
| 23.09.2025 | 22,10 | 22,50 | 21,83 | 22,13 | 0,59% | 3.685,00 |
| 22.09.2025 | 21,85 | 22,17 | 21,82 | 22,00 | 2,30% | 1.971,00 |
| 19.09.2025 | 21,38 | 21,59 | 21,33 | 21,51 | 1,49% | - |
| 18.09.2025 | 21,13 | 21,20 | 21,10 | 21,19 | 0,71% | - |
| 17.09.2025 | 21,03 | 21,10 | 21,00 | 21,04 | -0,89% | - |
| 16.09.2025 | 21,36 | 21,41 | 21,23 | 21,23 | 1,24% | - |
| 15.09.2025 | 21,10 | 21,11 | 20,90 | 20,97 | 0,62% | - |
| 12.09.2025 | 21,04 | 21,04 | 20,84 | 20,84 | -0,43% | 1.100,00 |
| 11.09.2025 | 20,82 | 21,00 | 20,82 | 20,93 | -0,43% | 650,00 |
| 10.09.2025 | 21,01 | 21,25 | 21,01 | 21,02 | -0,14% | 164,00 |
| 09.09.2025 | 21,45 | 21,45 | 21,05 | 21,05 | -1,31% | 155,00 |
| 08.09.2025 | 21,37 | 21,53 | 21,33 | 21,33 | -0,42% | 1.200,00 |
| 05.09.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 2,68% | 220,00 |
| 04.09.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,48% | - |
| 03.09.2025 | 20,56 | 20,76 | 20,56 | 20,76 | 0,78% | 5,00 |
| 02.09.2025 | 20,41 | 20,60 | 20,41 | 20,60 | 4,67% | 165,00 |
| 01.09.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,43% | - |
| 29.08.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,86% | - |
| 28.08.2025 | 19,67 | 19,81 | 19,67 | 19,80 | 1,10% | 400,00 |
| 27.08.2025 | 19,50 | 19,58 | 19,50 | 19,58 | 0,62% | 32,00 |
| 26.08.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -1,02% | - |
| 25.08.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 2,02% | - |
| 22.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,17% | - |
| 21.08.2025 | 19,37 | 19,37 | 19,27 | 19,30 | 0,69% | - |
| 20.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,70% | - |
| 19.08.2025 | 19,14 | 19,31 | 19,03 | 19,31 | 1,79% | 159,00 |
| 18.08.2025 | 19,00 | 19,14 | 18,97 | 18,97 | 0,16% | 200,00 |
| 15.08.2025 | 18,96 | 19,00 | 18,94 | 18,94 | 1,42% | 230,00 |
| 14.08.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -2,43% | - |
| 13.08.2025 | 18,81 | 19,14 | 18,81 | 19,14 | -1,57% | 150,00 |
| 12.08.2025 | 19,10 | 19,44 | 19,10 | 19,44 | 2,86% | 1.710,00 |
| 11.08.2025 | 18,65 | 18,90 | 18,65 | 18,90 | 0,88% | 135,00 |
| 08.08.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 1,43% | 270,00 |
| 07.08.2025 | 18,24 | 18,47 | 18,24 | 18,47 | 0,11% | 30,00 |
| 06.08.2025 | 18,41 | 18,45 | 18,41 | 18,45 | 1,15% | 100,00 |
| 05.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 0,86% | - |
| 04.08.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,95% | - |
| 01.08.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,47% | - |
| 31.07.2025 | 18,03 | 18,03 | 18,00 | 18,00 | 1,41% | 600,00 |
| 30.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,05% | - |
| 29.07.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -2,14% | - |
| 28.07.2025 | 17,77 | 17,95 | 17,77 | 17,95 | -1,51% | 173,00 |
| 25.07.2025 | 18,10 | 18,23 | 18,03 | 18,23 | -1,62% | 560,00 |
| 24.07.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 1,04% | 200,00 |
| 23.07.2025 | 18,24 | 18,34 | 18,24 | 18,34 | 5,01% | 820,00 |
| 22.07.2025 | 17,61 | 17,61 | 17,46 | 17,46 | 1,84% | 420,00 |
| 21.07.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 18.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,06% | - |
| 17.07.2025 | 17,22 | 17,44 | 17,22 | 17,38 | 1,08% | 1.410,00 |
| 16.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,12% | - |
| 15.07.2025 | 17,20 | 17,41 | 17,01 | 17,01 | -3,68% | 2.193,00 |
| 14.07.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,40% | - |
| 11.07.2025 | 17,64 | 17,64 | 17,59 | 17,59 | -0,37% | 199,00 |
| 10.07.2025 | 17,41 | 17,65 | 17,41 | 17,65 | -1,81% | 578,00 |
| 09.07.2025 | 17,67 | 17,98 | 17,66 | 17,98 | 2,63% | 1.537,00 |
| 08.07.2025 | 17,56 | 17,56 | 17,52 | 17,52 | 0,29% | 200,00 |
| 07.07.2025 | 17,41 | 17,60 | 17,41 | 17,47 | 0,03% | 250,00 |
| 04.07.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -3,35% | - |
| 03.07.2025 | 17,63 | 18,07 | 17,63 | 18,07 | 2,93% | 1.581,00 |
| 02.07.2025 | 17,37 | 17,56 | 17,36 | 17,55 | 2,21% | 581,00 |
| 01.07.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -2,39% | - |
| 30.06.2025 | 17,27 | 17,59 | 17,27 | 17,59 | 0,51% | 100,00 |
| 27.06.2025 | 17,28 | 17,51 | 17,28 | 17,50 | 3,52% | 4.557,00 |
| 26.06.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,56% | - |
| 25.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,19% | 500,00 |
| 24.06.2025 | 17,21 | 17,38 | 17,21 | 17,38 | 1,25% | 2.600,00 |
| 23.06.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -2,47% | 70,00 |
| 20.06.2025 | 17,37 | 17,60 | 17,37 | 17,60 | -0,45% | 93,00 |
| 19.06.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,37% | - |
| 18.06.2025 | 17,93 | 17,93 | 17,93 | 17,93 | 0,06% | - |
| 17.06.2025 | 17,80 | 17,92 | 17,80 | 17,92 | 1,33% | 200,00 |
| 16.06.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 0,91% | - |
| 13.06.2025 | 17,57 | 17,57 | 17,52 | 17,52 | -1,18% | 100,00 |
| 12.06.2025 | 17,76 | 17,94 | 17,73 | 17,73 | -1,06% | 228,00 |
| 11.06.2025 | 17,67 | 17,92 | 17,67 | 17,92 | 0,31% | 500,00 |
| 10.06.2025 | 17,70 | 17,87 | 17,70 | 17,87 | -0,97% | 556,00 |
| 09.06.2025 | 17,76 | 18,04 | 17,76 | 18,04 | -0,25% | 199,00 |
| 06.06.2025 | 17,86 | 18,09 | 17,86 | 18,09 | 0,70% | 30,00 |
| 05.06.2025 | 17,91 | 18,10 | 17,91 | 17,96 | -1,51% | 65,00 |
| 04.06.2025 | 18,10 | 18,25 | 18,10 | 18,24 | -0,27% | 180,00 |
| 03.06.2025 | 18,10 | 18,29 | 18,09 | 18,29 | 0,72% | 14,00 |
| 02.06.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -2,91% | - |
| 30.05.2025 | 18,47 | 18,70 | 18,47 | 18,70 | 2,02% | 1.606,00 |
| 29.05.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,88% | - |
| 28.05.2025 | 18,18 | 18,18 | 18,14 | 18,17 | -0,68% | 379,00 |
| 27.05.2025 | 18,03 | 18,30 | 18,03 | 18,30 | 2,09% | 580,00 |
| 26.05.2025 | 17,90 | 17,92 | 17,90 | 17,92 | -2,08% | 64,00 |
| 23.05.2025 | 18,05 | 18,35 | 18,05 | 18,30 | 0,55% | 600,00 |
| 22.05.2025 | 18,00 | 18,25 | 18,00 | 18,20 | -1,30% | 1.220,00 |
| 21.05.2025 | 18,29 | 18,46 | 18,24 | 18,44 | 4,06% | 520,00 |
| 20.05.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -1,88% | - |
| 19.05.2025 | 18,04 | 18,26 | 18,04 | 18,06 | -0,74% | 457,00 |
| 16.05.2025 | 17,97 | 18,22 | 17,97 | 18,20 | 2,45% | 694,00 |
| 15.05.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 0,31% | - |
| 14.05.2025 | 17,67 | 17,71 | 17,67 | 17,71 | -1,39% | 50,00 |