15,850€
-4,72%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,29 | 16,30 | 15,85 | 15,85 | -4,72% | - |
| 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 |
| 03.02.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -2,73% | - |
| 31.01.2025 | 18,96 | 19,23 | 18,96 | 19,23 | 1,48% | 657,00 |
| 30.01.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,47% | - |
| 29.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 28.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 27.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,05% | - |
| 24.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,57% | - |
| 23.01.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,17% | - |
| 22.01.2025 | 18,65 | 18,78 | 18,65 | 18,78 | 0,78% | 1.000,00 |
| 21.01.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,69% | - |
| 20.01.2025 | 18,80 | 19,15 | 18,80 | 19,15 | 3,15% | 220,00 |
| 17.01.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -2,80% | - |
| 16.01.2025 | 18,64 | 19,10 | 18,64 | 19,10 | 2,80% | 100,00 |
| 15.01.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -2,67% | - |
| 14.01.2025 | 18,62 | 19,09 | 18,62 | 19,09 | -2,55% | 216,00 |
| 13.01.2025 | 18,93 | 19,59 | 18,93 | 19,59 | 3,65% | 19,00 |
| 10.01.2025 | 18,71 | 19,10 | 18,71 | 18,90 | -1,77% | 1.895,00 |
| 09.01.2025 | 19,13 | 19,24 | 19,13 | 19,24 | -1,79% | 118,00 |
| 08.01.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -3,21% | - |
| 07.01.2025 | 19,82 | 20,29 | 19,82 | 20,24 | -1,22% | 214,00 |
| 06.01.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -1,49% | 20,00 |
| 03.01.2025 | 20,25 | 20,80 | 20,24 | 20,80 | 4,55% | 194,00 |
| 02.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 30.12.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -1,66% | - |
| 27.12.2024 | 19,97 | 20,19 | 19,97 | 20,19 | 3,86% | 40,00 |
| 23.12.2024 | 19,49 | 19,79 | 19,44 | 19,44 | 0,73% | 575,00 |
| 20.12.2024 | 19,30 | 19,47 | 19,30 | 19,30 | -0,62% | 210,00 |
| 19.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,23% | - |
| 18.12.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,66% | - |
| 17.12.2024 | 19,65 | 19,65 | 19,56 | 19,60 | -1,26% | 3.070,00 |
| 16.12.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -2,67% | - |
| 13.12.2024 | 20,04 | 20,39 | 20,04 | 20,39 | -1,92% | 29,00 |
| 12.12.2024 | 20,24 | 20,79 | 20,24 | 20,79 | 2,11% | 1.000,00 |
| 11.12.2024 | 20,13 | 20,50 | 20,13 | 20,36 | -0,59% | 234,00 |
| 10.12.2024 | 19,99 | 20,48 | 19,99 | 20,48 | 4,92% | 405,00 |
| 09.12.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -2,45% | - |
| 06.12.2024 | 19,68 | 20,01 | 19,68 | 20,01 | -1,67% | 29,00 |
| 05.12.2024 | 19,97 | 20,35 | 19,96 | 20,35 | -2,54% | 150,00 |
| 04.12.2024 | 20,57 | 21,02 | 20,57 | 20,88 | -1,14% | 873,00 |
| 03.12.2024 | 20,75 | 21,12 | 20,75 | 21,12 | 6,86% | 147,00 |
| 02.12.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 1,13% | - |
| 29.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 28.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,41% | - |
| 27.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,56% | - |
| 26.11.2024 | 19,74 | 19,74 | 19,73 | 19,73 | -5,03% | 60,00 |
| 25.11.2024 | 20,34 | 20,77 | 20,34 | 20,77 | 2,92% | 25,00 |
| 22.11.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 1,74% | - |
| 21.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 0,97% | - |
| 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 |