21,000€
0,96%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | 2,00 |
| 03.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 180,00 |
| 24.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,22% | 35,00 |
| 19.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 1,00 |
| 17.11.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -1,51% | 3,00 |
| 14.11.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 1,53% | 250,00 |
| 12.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | 200,00 |
| 10.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 25,00 |
| 07.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 2,00 |
| 03.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 1,00 |
| 24.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1,00 |
| 23.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | 10,00 |
| 17.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1,00 |
| 16.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 494,00 |
| 15.10.2025 | 20,40 | 21,00 | 20,40 | 20,60 | 0,98% | 112,00 |
| 14.10.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,00% | 701,00 |
| 10.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 100,00 |
| 09.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 51,00 |
| 07.10.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 103,00 |
| 06.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 100,00 |
| 23.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 9,00 |
| 22.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 100,00 |
| 17.09.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,85% | 370,00 |
| 15.09.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | 2,00 |
| 12.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 11.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 200,00 |
| 09.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 1,00 |
| 08.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 2,00 |
| 05.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 50,00 |
| 04.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 77,00 |
| 25.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 10,00 |
| 22.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 400,00 |
| 18.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 50,00 |
| 15.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 2,00 |
| 14.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 18,00 |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 109,00 |
| 08.08.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | 199,00 |
| 07.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 10,42% | 2,00 |
| 01.08.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -3,52% | 2,00 |
| 28.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 77,00 |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 309,00 |
| 16.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 125,00 |
| 15.07.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | 2,00 |
| 10.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 55,00 |
| 08.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 1,00 |
| 07.07.2025 | 19,70 | 19,80 | 19,50 | 19,50 | -2,50% | 4,00 |
| 02.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | 100,00 |
| 25.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | 7,00 |
| 24.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 4,00 |
| 23.06.2025 | 18,50 | 18,60 | 18,30 | 18,30 | -4,69% | 19,00 |
| 19.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | 30,00 |
| 17.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 250,00 |
| 16.06.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | 2,00 |
| 12.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 300,00 |
| 11.06.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 3,16% | 600,00 |
| 10.06.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -3,55% | 700,00 |
| 09.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 15,00 |
| 04.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 25,00 |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | 1,00 |
| 28.05.2025 | 19,00 | 19,20 | 18,80 | 19,20 | 3,23% | 781,00 |
| 23.05.2025 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | 12,00 |
| 22.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 270,00 |
| 19.05.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -1,05% | 105,00 |
| 15.05.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -1,55% | 2,00 |
| 07.05.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -1,53% | 2,00 |
| 02.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 13,00 |
| 24.04.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | 163,00 |
| 23.04.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 3,26% | 18,00 |
| 22.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 100,00 |
| 15.04.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | 2,00 |
| 14.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 6,00 |
| 11.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 90,00 |
| 10.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | 90,00 |
| 09.04.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 2,91% | 201,00 |
| 07.04.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -17,31% | 22,00 |
| 01.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 170,00 |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 150,00 |
| 26.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 100,00 |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 159,00 |
| 20.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 44,00 |
| 17.03.2025 | 22,00 | 22,00 | 21,40 | 22,00 | 1,85% | 12,00 |
| 05.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 400,00 |
| 04.03.2025 | 21,60 | 21,60 | 20,80 | 20,80 | -2,80% | 230,00 |
| 03.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 438,00 |
| 28.02.2025 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | 700,00 |
| 27.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 235,00 |
| 26.02.2025 | 21,60 | 21,60 | 21,20 | 21,40 | 0,00% | 287,00 |
| 24.02.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,94% | 294,00 |
| 21.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 400,00 |
| 17.02.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | 2,00 |
| 13.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 975,00 |
| 03.02.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -1,90% | 2,00 |
| 28.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 4,00 |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 10,00 |
| 21.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 247,00 |
| 20.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | 1,00 |
| 15.01.2025 | 20,40 | 20,40 | 19,90 | 19,90 | -2,45% | 2,00 |
| 14.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
| 10.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | 26,00 |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 160,00 |