16,980€
-0,12%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 16,98 | 17,04 | 16,95 | 16,98 | -0,13% | - |
| 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 |
| 13.05.2025 | 17,80 | 17,96 | 17,80 | 17,96 | -2,10% | 13,00 |
| 12.05.2025 | 17,70 | 18,42 | 17,68 | 18,34 | 3,03% | 1.035,00 |
| 09.05.2025 | 17,80 | 18,01 | 17,65 | 17,80 | -0,75% | 2.744,00 |
| 08.05.2025 | 17,79 | 17,94 | 17,79 | 17,94 | -1,16% | 282,00 |
| 07.05.2025 | 17,58 | 18,49 | 17,58 | 18,15 | 4,13% | 787,00 |
| 06.05.2025 | 17,16 | 17,43 | 17,16 | 17,43 | 0,20% | 50,00 |
| 05.05.2025 | 17,20 | 17,40 | 17,20 | 17,39 | 3,51% | 5.078,00 |
| 02.05.2025 | 17,18 | 17,18 | 16,80 | 16,80 | -5,38% | 5.500,00 |
| 30.04.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,11% | - |
| 29.04.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -1,29% | - |
| 28.04.2025 | 17,45 | 17,79 | 17,45 | 17,79 | 3,19% | 1.375,00 |
| 25.04.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,92% | - |
| 24.04.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,12% | 5.739,00 |
| 23.04.2025 | 16,82 | 17,38 | 16,82 | 17,38 | 4,29% | 7.000,00 |
| 22.04.2025 | 16,43 | 16,73 | 16,42 | 16,67 | 1,31% | 4.821,00 |
| 17.04.2025 | 16,04 | 16,45 | 16,04 | 16,45 | 2,81% | 265,00 |
| 16.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,70% | - |
| 15.04.2025 | 16,14 | 16,62 | 16,14 | 16,62 | -0,45% | 30,00 |
| 14.04.2025 | 16,14 | 16,69 | 16,14 | 16,69 | 2,71% | 450,00 |
| 11.04.2025 | 15,90 | 16,37 | 15,90 | 16,25 | -4,19% | 743,00 |
| 10.04.2025 | 17,12 | 17,12 | 16,96 | 16,96 | 8,79% | 363,00 |
| 09.04.2025 | 15,53 | 16,04 | 15,53 | 15,59 | -6,95% | 382,00 |
| 08.04.2025 | 16,21 | 16,76 | 16,21 | 16,76 | 8,10% | 515,00 |
| 07.04.2025 | 15,10 | 15,50 | 15,04 | 15,50 | -3,43% | 720,00 |
| 04.04.2025 | 16,35 | 16,35 | 15,06 | 16,05 | -3,52% | 5.623,00 |
| 03.04.2025 | 16,66 | 16,66 | 16,59 | 16,64 | -2,09% | 953,00 |
| 02.04.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -3,74% | - |
| 01.04.2025 | 17,26 | 17,65 | 17,26 | 17,65 | 1,38% | 28,00 |
| 31.03.2025 | 17,62 | 17,62 | 17,41 | 17,41 | -3,92% | 630,00 |
| 28.03.2025 | 17,88 | 18,12 | 17,88 | 18,12 | -1,97% | 75,00 |
| 27.03.2025 | 18,49 | 18,49 | 18,49 | 18,49 | -0,30% | - |
| 26.03.2025 | 18,50 | 18,54 | 18,25 | 18,54 | 0,52% | 1.154,00 |
| 25.03.2025 | 18,01 | 18,45 | 18,01 | 18,45 | 2,44% | 320,00 |
| 24.03.2025 | 18,00 | 18,35 | 18,00 | 18,01 | -1,77% | 2.490,00 |
| 21.03.2025 | 18,30 | 18,74 | 18,30 | 18,33 | -1,56% | 1.105,00 |
| 20.03.2025 | 18,23 | 18,62 | 18,23 | 18,62 | -0,03% | 568,00 |
| 19.03.2025 | 18,00 | 18,66 | 18,00 | 18,63 | 3,07% | 5.450,00 |
| 18.03.2025 | 17,88 | 18,07 | 17,88 | 18,07 | -2,19% | 3.615,00 |
| 17.03.2025 | 17,55 | 18,49 | 17,55 | 18,48 | 8,74% | 2.091,00 |
| 14.03.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -1,82% | - |
| 13.03.2025 | 17,04 | 17,31 | 17,04 | 17,31 | 0,29% | 51,00 |
| 12.03.2025 | 16,89 | 17,26 | 16,89 | 17,26 | 0,79% | 117,00 |
| 11.03.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,64% | - |
| 10.03.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -3,07% | - |
| 07.03.2025 | 17,20 | 17,78 | 17,20 | 17,78 | 2,78% | 170,00 |
| 06.03.2025 | 17,17 | 17,30 | 17,17 | 17,30 | -1,76% | 500,00 |
| 05.03.2025 | 17,34 | 17,61 | 17,34 | 17,61 | -1,10% | 55,00 |
| 04.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,50% | 20,00 |
| 03.03.2025 | 18,01 | 18,45 | 18,01 | 18,45 | 4,18% | 611,00 |
| 28.02.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -4,22% | - |
| 27.02.2025 | 18,01 | 18,49 | 18,01 | 18,49 | 4,52% | 494,00 |
| 26.02.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -4,12% | - |
| 25.02.2025 | 18,30 | 18,45 | 18,30 | 18,45 | 3,62% | 2.525,00 |
| 24.02.2025 | 17,07 | 17,80 | 17,07 | 17,80 | 1,89% | 1.190,00 |
| 21.02.2025 | 17,07 | 17,47 | 17,07 | 17,47 | 1,60% | 836,00 |
| 20.02.2025 | 17,22 | 17,22 | 17,20 | 17,20 | 0,79% | 200,00 |
| 19.02.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -3,34% | - |
| 18.02.2025 | 17,17 | 17,65 | 17,17 | 17,65 | 2,14% | 779,00 |
| 17.02.2025 | 17,32 | 17,32 | 17,28 | 17,28 | -1,26% | 2.300,00 |
| 14.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,49% | 60,00 |
| 13.02.2025 | 17,50 | 17,77 | 17,50 | 17,77 | 1,51% | 70,00 |
| 12.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,05% | - |
| 11.02.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -2,78% | - |
| 10.02.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,17% | 500,00 |
| 07.02.2025 | 18,03 | 18,16 | 18,03 | 18,16 | 0,30% | 400,00 |
| 06.02.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -0,60% | - |
| 05.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,63% | - |
| 04.02.2025 | 18,68 | 18,68 | 18,33 | 18,33 | -2,00% | 182,00 |