Mitsui & Co. Ltd.
[WKN: 853656 | ISIN: JP3893600001]
Aktienkurse
21,315€ 0,16%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid: Ask:

Aktienkurse zur Mitsui & Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 21,18 21,25 21,18 21,25 -0,14% 145,00
23.10.2025 21,02 21,28 21,02 21,28 -0,98% 45,00
22.10.2025 21,04 21,49 21,04 21,49 0,14% 190,00
21.10.2025 21,29 21,46 21,29 21,46 0,23% 190,00
20.10.2025 21,01 21,46 21,01 21,41 4,08% 295,00
17.10.2025 20,59 20,59 20,57 20,57 -1,34% 50,00
16.10.2025 20,57 20,85 20,57 20,85 -2,93% 273,00
15.10.2025 21,42 21,55 21,36 21,48 2,29% 1.169,00
14.10.2025 20,72 21,07 20,72 21,00 0,05% 6.410,00
13.10.2025 20,48 20,99 20,48 20,99 -1,36% 50,00
10.10.2025 21,20 21,28 20,77 21,28 -0,42% 968,00
09.10.2025 21,15 21,51 21,15 21,37 -0,28% 1.300,00
08.10.2025 21,18 21,44 21,18 21,43 0,52% 1.080,00
07.10.2025 21,05 21,44 20,90 21,32 -0,37% 3.130,00
06.10.2025 21,32 21,59 21,32 21,40 1,61% 1.243,00
03.10.2025 21,06 21,06 21,06 21,06 -1,73% -
02.10.2025 21,03 21,43 21,03 21,43 1,13% 3.600,00
01.10.2025 21,00 21,45 21,00 21,19 -0,94% 1.160,00
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 3,29% 1.971,00
19.09.2025 21,30 21,30 21,30 21,30 1,28% -
18.09.2025 21,03 21,03 21,03 21,03 0,43% -
17.09.2025 20,94 20,94 20,94 20,94 -1,92% -
16.09.2025 21,35 21,35 21,35 21,35 2,64% -
15.09.2025 20,62 20,94 20,62 20,80 -0,19% 482,00
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 -0,75% -
21.08.2025 19,26 19,45 19,26 19,42 1,28% 420,00
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 -0,48% 200,00
07.07.2025 17,41 17,60 17,41 17,60 0,80% 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