18,850€
-1,05%
Echtzeit-Aktienkurs MITSUBISHI EST.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EST. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 19,10 | 19,10 | 18,65 | 18,90 | -0,79% | - |
| 23.10.2025 | 18,85 | 19,10 | 18,85 | 19,05 | 1,60% | - |
| 22.10.2025 | 18,85 | 19,05 | 18,65 | 18,75 | -1,57% | - |
| 21.10.2025 | 19,35 | 19,35 | 18,80 | 19,05 | -1,55% | - |
| 20.10.2025 | 19,15 | 19,60 | 19,05 | 19,35 | 0,78% | - |
| 17.10.2025 | 18,90 | 19,25 | 18,55 | 19,20 | 1,32% | - |
| 16.10.2025 | 18,80 | 19,05 | 18,80 | 18,95 | -0,52% | - |
| 15.10.2025 | 18,65 | 19,15 | 18,65 | 19,05 | 1,06% | - |
| 14.10.2025 | 17,90 | 18,90 | 17,90 | 18,85 | 6,80% | 2.100,00 |
| 13.10.2025 | 17,75 | 17,90 | 17,65 | 17,65 | -5,11% | - |
| 10.10.2025 | 19,20 | 19,20 | 18,30 | 18,60 | -3,88% | - |
| 09.10.2025 | 19,25 | 19,35 | 19,00 | 19,35 | 0,26% | - |
| 08.10.2025 | 19,35 | 19,35 | 19,25 | 19,30 | -1,03% | - |
| 07.10.2025 | 19,75 | 19,75 | 19,35 | 19,50 | -3,94% | - |
| 06.10.2025 | 19,05 | 20,60 | 19,05 | 20,30 | 6,01% | - |
| 03.10.2025 | 18,80 | 19,20 | 18,80 | 19,15 | 2,13% | - |
| 02.10.2025 | 18,85 | 18,95 | 18,75 | 18,75 | -1,57% | - |
| 01.10.2025 | 19,45 | 19,45 | 18,75 | 19,05 | -1,04% | - |
| 30.09.2025 | 19,35 | 19,60 | 19,15 | 19,25 | -1,28% | - |
| 29.09.2025 | 19,35 | 19,50 | 19,30 | 19,50 | -0,26% | - |
| 26.09.2025 | 19,10 | 19,70 | 19,10 | 19,55 | 2,62% | - |
| 25.09.2025 | 19,15 | 19,15 | 19,05 | 19,05 | -1,04% | - |
| 24.09.2025 | 19,25 | 19,40 | 19,05 | 19,25 | 0,00% | - |
| 23.09.2025 | 19,30 | 19,35 | 19,25 | 19,25 | 0,52% | - |
| 22.09.2025 | 19,40 | 19,40 | 19,05 | 19,15 | -0,78% | - |
| 19.09.2025 | 19,65 | 19,65 | 19,25 | 19,30 | -1,78% | - |
| 18.09.2025 | 19,35 | 19,80 | 19,35 | 19,65 | 1,81% | - |
| 17.09.2025 | 19,25 | 19,35 | 19,25 | 19,30 | -0,77% | - |
| 16.09.2025 | 19,40 | 19,45 | 19,35 | 19,45 | 0,26% | - |
| 15.09.2025 | 19,35 | 19,40 | 19,35 | 19,40 | -0,51% | - |
| 12.09.2025 | 19,30 | 19,55 | 19,30 | 19,50 | 0,78% | - |
| 11.09.2025 | 19,45 | 19,45 | 19,30 | 19,35 | -0,51% | - |
| 10.09.2025 | 19,25 | 19,45 | 19,25 | 19,45 | 0,52% | - |
| 09.09.2025 | 19,45 | 19,50 | 19,30 | 19,35 | -0,26% | - |
| 08.09.2025 | 18,65 | 19,70 | 18,65 | 19,40 | 3,47% | - |
| 05.09.2025 | 18,25 | 18,85 | 18,25 | 18,75 | 2,18% | - |
| 04.09.2025 | 18,20 | 18,90 | 18,00 | 18,35 | 0,55% | - |
| 03.09.2025 | 18,50 | 18,50 | 18,15 | 18,25 | -0,82% | - |
| 02.09.2025 | 18,45 | 18,60 | 18,25 | 18,40 | -0,54% | - |
| 01.09.2025 | 18,15 | 18,55 | 18,15 | 18,50 | 1,65% | - |
| 29.08.2025 | 18,40 | 18,60 | 18,15 | 18,20 | -1,36% | - |
| 28.08.2025 | 18,40 | 18,70 | 18,25 | 18,45 | 0,00% | - |
| 27.08.2025 | 18,35 | 18,50 | 18,25 | 18,45 | 0,00% | - |
| 26.08.2025 | 18,40 | 18,45 | 18,15 | 18,45 | 1,10% | - |
| 25.08.2025 | 18,75 | 18,75 | 18,25 | 18,25 | -3,44% | - |
| 22.08.2025 | 18,65 | 18,95 | 18,50 | 18,90 | 1,34% | - |
| 21.08.2025 | 18,75 | 18,75 | 18,50 | 18,65 | -0,27% | - |
| 20.08.2025 | 18,60 | 18,85 | 18,50 | 18,70 | 1,08% | - |
| 19.08.2025 | 18,50 | 18,75 | 18,45 | 18,50 | -0,27% | - |
| 18.08.2025 | 18,45 | 18,55 | 18,20 | 18,55 | 0,82% | - |
| 15.08.2025 | 18,15 | 18,50 | 18,15 | 18,40 | 0,82% | - |
| 14.08.2025 | 18,25 | 18,35 | 18,05 | 18,25 | 0,55% | - |
| 13.08.2025 | 18,50 | 18,50 | 18,05 | 18,15 | -1,89% | - |
| 12.08.2025 | 18,25 | 18,60 | 18,20 | 18,50 | 1,65% | - |
| 11.08.2025 | 18,10 | 18,25 | 17,75 | 18,20 | 0,83% | - |
| 08.08.2025 | 17,30 | 18,20 | 17,30 | 18,05 | 4,03% | 1.000,00 |
| 07.08.2025 | 17,30 | 17,60 | 17,15 | 17,35 | 0,58% | 100,00 |
| 06.08.2025 | 16,90 | 17,40 | 16,90 | 17,25 | 2,37% | - |
| 05.08.2025 | 17,15 | 17,15 | 16,80 | 16,85 | -2,32% | - |
| 04.08.2025 | 16,70 | 17,30 | 16,70 | 17,25 | 3,60% | - |
| 01.08.2025 | 16,35 | 16,80 | 16,35 | 16,65 | 1,52% | - |
| 31.07.2025 | 16,50 | 16,70 | 16,30 | 16,40 | 0,00% | - |
| 30.07.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 29.07.2025 | 16,25 | 16,50 | 16,20 | 16,30 | 0,31% | - |
| 28.07.2025 | 16,25 | 16,30 | 16,10 | 16,25 | 0,31% | - |
| 25.07.2025 | 16,40 | 16,45 | 16,15 | 16,20 | -0,31% | 300,00 |
| 24.07.2025 | 16,45 | 16,65 | 16,20 | 16,25 | -1,81% | - |
| 23.07.2025 | 16,40 | 16,60 | 16,30 | 16,55 | 5,41% | - |
| 22.07.2025 | 15,55 | 15,90 | 15,55 | 15,70 | 0,32% | - |
| 21.07.2025 | 15,50 | 15,65 | 15,45 | 15,65 | 1,29% | - |
| 18.07.2025 | 15,80 | 15,80 | 15,25 | 15,45 | -2,22% | - |
| 17.07.2025 | 15,45 | 15,90 | 15,45 | 15,80 | 1,94% | - |
| 16.07.2025 | 15,60 | 15,60 | 15,20 | 15,50 | -0,96% | - |
| 15.07.2025 | 16,00 | 16,00 | 15,55 | 15,65 | -2,80% | - |
| 14.07.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 2,55% | - |
| 11.07.2025 | 15,95 | 16,10 | 15,70 | 15,70 | -1,88% | - |
| 10.07.2025 | 16,00 | 16,00 | 15,75 | 16,00 | -0,62% | - |
| 09.07.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 1,90% | - |
| 08.07.2025 | 15,70 | 15,85 | 15,55 | 15,80 | 0,32% | 15,00 |
| 07.07.2025 | 15,80 | 16,00 | 15,70 | 15,75 | -0,63% | - |
| 04.07.2025 | 16,20 | 16,20 | 15,80 | 15,85 | -3,35% | - |
| 03.07.2025 | 16,40 | 16,40 | 16,00 | 16,40 | 0,61% | - |
| 02.07.2025 | 15,90 | 16,50 | 15,90 | 16,30 | 3,16% | - |
| 01.07.2025 | 15,90 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 30.06.2025 | 16,10 | 16,10 | 15,75 | 15,80 | -2,17% | - |
| 27.06.2025 | 15,95 | 16,20 | 15,85 | 16,15 | 0,94% | - |
| 26.06.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,91% | - |
| 25.06.2025 | 16,00 | 16,00 | 15,65 | 15,70 | -1,88% | - |
| 24.06.2025 | 16,15 | 16,15 | 15,80 | 16,00 | -3,61% | - |
| 23.06.2025 | 16,50 | 16,70 | 16,30 | 16,60 | 0,61% | - |
| 20.06.2025 | 16,50 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 19.06.2025 | 16,50 | 16,80 | 16,40 | 16,50 | 0,61% | - |
| 18.06.2025 | 16,20 | 16,60 | 16,20 | 16,40 | 1,86% | - |
| 17.06.2025 | 16,10 | 16,30 | 16,05 | 16,10 | -0,62% | - |
| 16.06.2025 | 16,10 | 16,25 | 16,05 | 16,20 | 0,31% | - |
| 13.06.2025 | 15,90 | 16,30 | 15,90 | 16,15 | 1,57% | - |
| 12.06.2025 | 16,00 | 16,00 | 15,75 | 15,90 | -0,62% | - |
| 11.06.2025 | 16,35 | 16,35 | 15,95 | 16,00 | -2,44% | - |
| 10.06.2025 | 16,35 | 16,50 | 16,25 | 16,40 | 0,00% | - |
| 09.06.2025 | 16,30 | 16,55 | 16,25 | 16,40 | 0,00% | - |