18,400€
-2,65%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 16,15 | 16,50 | 16,15 | 16,40 | 1,86% | - |
| 05.06.2025 | 16,50 | 16,50 | 15,95 | 16,10 | -1,83% | - |
| 04.06.2025 | 16,50 | 16,60 | 16,30 | 16,40 | -1,20% | - |
| 03.06.2025 | 16,50 | 16,70 | 16,40 | 16,60 | 1,22% | - |
| 02.06.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 3,14% | - |
| 30.05.2025 | 15,70 | 16,20 | 15,70 | 15,90 | 0,63% | - |
| 29.05.2025 | 15,95 | 16,10 | 15,60 | 15,80 | -1,25% | - |
| 28.05.2025 | 16,20 | 16,20 | 15,85 | 16,00 | -1,23% | - |
| 27.05.2025 | 16,00 | 16,20 | 15,95 | 16,20 | 1,25% | - |
| 26.05.2025 | 15,80 | 16,05 | 15,80 | 16,00 | 1,27% | - |
| 23.05.2025 | 15,80 | 15,95 | 15,70 | 15,80 | 0,32% | - |
| 22.05.2025 | 15,20 | 15,85 | 15,20 | 15,75 | 1,94% | - |
| 21.05.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -2,22% | - |
| 20.05.2025 | 15,85 | 15,90 | 15,65 | 15,80 | -0,94% | - |
| 19.05.2025 | 15,60 | 16,05 | 15,60 | 15,95 | 1,59% | - |
| 16.05.2025 | 15,40 | 15,70 | 15,35 | 15,70 | 1,95% | - |
| 15.05.2025 | 15,35 | 15,45 | 15,25 | 15,40 | 0,00% | - |
| 14.05.2025 | 15,70 | 15,70 | 15,20 | 15,40 | -3,14% | - |
| 13.05.2025 | 15,95 | 16,25 | 15,65 | 15,90 | -0,93% | - |
| 12.05.2025 | 15,60 | 16,05 | 15,40 | 16,05 | 2,23% | - |
| 09.05.2025 | 15,75 | 15,90 | 15,40 | 15,70 | -1,26% | - |
| 08.05.2025 | 15,75 | 16,05 | 15,75 | 15,90 | 0,00% | - |
| 07.05.2025 | 15,90 | 15,95 | 15,65 | 15,90 | 0,63% | - |
| 06.05.2025 | 15,90 | 16,10 | 15,80 | 15,80 | -1,25% | - |
| 05.05.2025 | 15,85 | 16,10 | 15,80 | 16,00 | 0,00% | - |
| 02.05.2025 | 15,50 | 16,10 | 15,50 | 16,00 | 3,56% | - |
| 30.04.2025 | 15,45 | 15,55 | 15,15 | 15,45 | 0,00% | - |
| 29.04.2025 | 15,40 | 15,45 | 15,25 | 15,45 | 0,32% | - |
| 28.04.2025 | 15,35 | 15,45 | 15,20 | 15,40 | 1,32% | - |
| 25.04.2025 | 15,35 | 15,35 | 14,85 | 15,20 | -1,30% | - |
| 24.04.2025 | 15,90 | 15,90 | 15,00 | 15,40 | -3,14% | - |
| 23.04.2025 | 16,00 | 16,15 | 15,65 | 15,90 | -0,62% | - |
| 22.04.2025 | 15,50 | 16,10 | 15,50 | 16,00 | 3,23% | - |
| 17.04.2025 | 15,15 | 15,70 | 15,15 | 15,50 | 2,65% | - |
| 16.04.2025 | 14,95 | 15,45 | 14,90 | 15,10 | 0,33% | - |
| 15.04.2025 | 15,15 | 15,15 | 14,75 | 15,05 | -0,66% | - |
| 14.04.2025 | 15,10 | 15,35 | 14,95 | 15,15 | 1,00% | - |
| 11.04.2025 | 14,85 | 15,15 | 14,55 | 15,00 | 0,67% | - |
| 10.04.2025 | 15,35 | 15,50 | 14,55 | 14,90 | -1,32% | - |
| 09.04.2025 | 14,10 | 15,15 | 13,75 | 15,10 | 6,34% | - |
| 08.04.2025 | 14,15 | 14,75 | 14,00 | 14,20 | -0,35% | - |
| 07.04.2025 | 14,15 | 14,65 | 13,65 | 14,25 | -0,70% | - |
| 04.04.2025 | 14,60 | 15,00 | 14,35 | 14,35 | -2,38% | - |
| 03.04.2025 | 15,05 | 15,05 | 14,60 | 14,70 | -2,97% | - |