19,550€
1,82%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 19,65 | 19,65 | 19,55 | 19,55 | 1,82% | - |
| 25.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 24.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 23.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 20.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 18.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 17.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 16.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 12.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 10.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 09.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 06.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 05.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 04.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 03.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 02.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 30.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | - |
| 29.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 28.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 27.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 26.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 23.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 22.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 21.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 20.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 16.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 15.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 14.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 13.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 12.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 09.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 08.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 07.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 06.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 05.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 02.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 30.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 29.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 28.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 25.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 24.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 23.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 22.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 17.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 16.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 15.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 14.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 11.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 10.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 9,83% | - |
| 09.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 08.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 7,10% | - |
| 07.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -7,65% | - |
| 04.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,69% | - |
| 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% | - |