Mitsui & Co. Ltd.
[WKN: 853656 | ISIN: JP3893600001]
Aktienkurse
20,565€ 3,68%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid: Ask:

Aktienkurse zur Mitsui & Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 20,29 20,53 20,29 20,50 1,97% -
21.11.2024 19,84 20,10 19,79 20,10 2,32% -
20.11.2024 19,70 19,70 19,65 19,65 -1,01% 1.280,00
19.11.2024 19,85 19,85 19,85 19,85 1,61% -
18.11.2024 19,59 19,59 19,53 19,53 0,03% 400,00
15.11.2024 19,53 19,53 19,53 19,53 -2,57% -
14.11.2024 19,71 20,04 19,71 20,04 4,87% 150,00
13.11.2024 19,11 19,11 19,11 19,11 -3,78% -
12.11.2024 19,45 19,86 19,45 19,86 1,30% 100,00
11.11.2024 19,50 19,98 19,50 19,61 -1,01% 1.590,00
08.11.2024 19,49 19,81 19,49 19,81 1,23% 97,00
07.11.2024 19,57 19,57 19,57 19,57 -0,96% -
06.11.2024 19,63 19,76 19,63 19,76 2,86% 200,00
05.11.2024 19,21 19,21 19,21 19,21 -1,66% -
04.11.2024 19,02 19,53 18,83 19,53 3,75% 510,00
01.11.2024 18,83 18,83 18,83 18,83 -0,45% -
31.10.2024 18,73 18,91 18,73 18,91 -1,59% 339,00
30.10.2024 19,22 19,22 19,22 19,22 0,87% -
29.10.2024 19,07 19,10 19,05 19,05 1,06% 1.000,00
28.10.2024 18,85 18,85 18,85 18,85 2,45% -
25.10.2024 18,48 18,93 18,40 18,40 -1,08% 388,00
24.10.2024 18,60 18,60 18,60 18,60 -1,54% -
23.10.2024 18,89 18,89 18,89 18,89 0,37% -
22.10.2024 19,00 19,00 18,82 18,82 -1,59% 126,00
21.10.2024 19,16 19,52 19,13 19,13 -3,56% 1.940,00
18.10.2024 19,29 19,83 19,29 19,83 -0,65% 89,00
17.10.2024 19,44 19,96 19,44 19,96 -0,05% 51,00
16.10.2024 19,97 19,97 19,97 19,97 1,97% 2,00
15.10.2024 19,63 19,63 19,59 19,59 -4,00% 400,00
14.10.2024 20,22 20,40 20,22 20,40 2,93% 349,00
11.10.2024 19,82 19,82 19,82 19,82 -0,80% -
10.10.2024 19,77 19,98 19,77 19,98 1,76% 500,00
09.10.2024 19,64 19,64 19,64 19,64 -3,80% -
08.10.2024 20,09 20,56 20,09 20,41 -3,73% 172,00
07.10.2024 21,08 21,20 21,08 21,20 2,32% 500,00
04.10.2024 20,72 20,72 20,72 20,72 -0,86% -
03.10.2024 20,90 20,90 20,90 20,90 0,82% 200,00
02.10.2024 20,73 20,73 20,73 20,73 2,37% -
01.10.2024 20,25 20,25 20,25 20,25 0,90% -
30.09.2024 19,85 20,07 19,81 20,07 1,26% 535,00
27.09.2024 19,82 19,82 19,82 19,82 -2,17% -
26.09.2024 19,84 20,26 19,84 20,26 3,55% 50,00
25.09.2024 19,57 19,57 19,57 19,57 1,93% -
24.09.2024 19,20 19,20 19,20 19,20 -0,03% -
23.09.2024 18,72 19,20 18,72 19,20 1,40% 5.735,00
20.09.2024 18,94 18,94 18,94 18,94 4,12% -
19.09.2024 18,19 18,19 18,19 18,19 0,53% -
18.09.2024 17,70 18,09 17,62 18,09 1,49% 130,00
17.09.2024 17,83 17,83 17,83 17,83 -2,76% -
16.09.2024 18,36 18,36 18,33 18,33 -0,27% 40,00
13.09.2024 18,38 18,38 18,38 18,38 1,74% -
12.09.2024 18,07 18,07 18,07 18,07 -2,03% -
11.09.2024 17,94 18,44 17,94 18,44 4,98% 10,00
10.09.2024 17,66 17,66 17,57 17,57 -3,54% 1.240,00
09.09.2024 17,79 18,21 17,79 18,21 1,65% 170,00
06.09.2024 17,92 17,92 17,92 17,92 -2,34% -
05.09.2024 17,96 18,35 17,96 18,35 0,05% 34,00
04.09.2024 17,89 18,34 17,89 18,34 -1,58% 10,00
03.09.2024 18,85 19,19 18,63 18,63 -1,77% 1.177,00
02.09.2024 19,10 19,12 18,97 18,97 -2,74% 300,00
30.08.2024 19,07 19,70 19,07 19,50 1,91% 487,00
29.08.2024 18,66 19,14 18,66 19,14 -0,34% 46,00
28.08.2024 18,54 19,20 18,54 19,20 1,32% 700,00
27.08.2024 18,54 18,95 18,54 18,95 3,47% 52,00
26.08.2024 18,32 18,32 18,32 18,32 -0,30% -
23.08.2024 18,40 18,40 18,37 18,37 -3,26% 164,00
22.08.2024 18,40 18,99 18,40 18,99 1,82% 25,00
21.08.2024 18,44 18,86 18,44 18,65 -2,76% 900,00
20.08.2024 18,63 19,18 18,63 19,18 -1,89% 710,00
19.08.2024 19,55 19,55 19,55 19,55 2,06% 100,00
16.08.2024 19,16 19,16 19,16 19,16 2,93% -
15.08.2024 18,45 18,68 18,43 18,61 -1,09% 778,00
14.08.2024 18,82 18,82 18,82 18,82 1,02% 100,00
13.08.2024 18,02 18,63 18,02 18,63 1,89% 54,00
12.08.2024 18,00 18,28 18,00 18,28 1,11% 220,00
09.08.2024 17,57 18,12 17,57 18,08 0,78% 1.050,00
08.08.2024 17,33 17,94 17,33 17,94 -3,03% 133,00
07.08.2024 17,67 18,58 17,67 18,50 8,89% 1.281,00
06.08.2024 17,38 17,38 16,80 16,99 1,89% 1.756,00
05.08.2024 15,24 16,68 15,24 16,68 -9,79% 1.421,00
02.08.2024 18,56 18,84 18,21 18,49 -10,61% 2.500,00
01.08.2024 20,68 20,68 20,68 20,68 -2,31% -
31.07.2024 21,17 21,17 21,17 21,17 1,34% -
30.07.2024 20,69 20,89 20,69 20,89 0,24% 400,00
29.07.2024 20,84 20,84 20,84 20,84 -0,14% -
26.07.2024 20,35 20,87 20,35 20,87 2,15% 1.087,00
25.07.2024 20,62 20,62 20,43 20,43 -2,85% 75,00
24.07.2024 21,03 21,03 21,03 21,03 -0,05% -
23.07.2024 21,04 21,04 21,04 21,04 -0,14% -
22.07.2024 21,11 21,11 21,07 21,07 -1,27% 45,00
19.07.2024 21,34 21,34 21,34 21,34 -0,61% -
18.07.2024 21,47 21,47 21,47 21,47 -3,29% -
17.07.2024 21,73 22,20 21,73 22,20 2,83% 45,00
16.07.2024 21,59 21,59 21,59 21,59 0,89% -
15.07.2024 21,40 21,40 21,40 21,40 -0,83% -
12.07.2024 21,30 21,59 21,30 21,58 1,08% 800,00
11.07.2024 21,35 21,35 21,35 21,35 0,99% -
10.07.2024 21,14 21,14 21,14 21,14 -1,95% -
09.07.2024 21,45 21,56 21,30 21,56 -1,78% 1.100,00
08.07.2024 22,00 22,00 21,95 21,95 -1,53% 500,00