18,200€
-5,21%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 18,35 | 18,50 | 18,20 | 18,20 | -5,21% | - |
03.04.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -4,95% | 50,00 |
02.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
28.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
27.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
26.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | 48,00 |
25.03.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 2,73% | 150,00 |
24.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
21.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
20.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
18.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
17.03.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 490,00 |
14.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
13.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
12.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
11.03.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 283,00 |
10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
07.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
06.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
04.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
03.03.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 400,00 |
28.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
27.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
26.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 300,00 |
25.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
24.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 400,00 |
21.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
20.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
19.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
18.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
14.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
13.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
12.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
11.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 4,00 |
10.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
07.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
06.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
05.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
04.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
03.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
31.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
30.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
29.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 2,00 |
28.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
27.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
23.01.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 750,00 |
22.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
21.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 200,00 |
20.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
17.01.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 100,00 |
16.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
15.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
14.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
13.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
10.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
09.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
08.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
06.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 4,00 |
03.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
02.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
30.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
27.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
23.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
20.12.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 44,00 |
19.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
18.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
17.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
16.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
13.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
12.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
11.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
10.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
09.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
06.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
05.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | 150,00 |
04.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
03.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
02.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
28.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
27.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
26.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
25.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
22.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
21.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
20.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
19.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
18.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
14.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
12.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
11.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |