21,500€
2,87%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 21,40 | 21,50 | 21,30 | 21,50 | 2,87% | - |
| 29.08.2025 | 21,10 | 21,20 | 20,80 | 20,90 | -1,88% | - |
| 28.08.2025 | 21,30 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 27.08.2025 | 21,30 | 21,40 | 21,30 | 21,40 | 0,47% | - |
| 26.08.2025 | 21,30 | 21,30 | 21,20 | 21,30 | -1,39% | - |
| 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 | -3,20% | 400,00 |
| 21.08.2025 | 22,00 | 22,10 | 21,90 | 21,90 | 4,78% | - |
| 20.08.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 19.08.2025 | 21,20 | 21,30 | 21,10 | 21,10 | 1,44% | - |
| 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 | 0,00% | 18,00 |
| 13.08.2025 | 20,90 | 20,90 | 20,70 | 20,80 | -1,42% | - |
| 12.08.2025 | 20,80 | 21,10 | 20,70 | 21,10 | -0,47% | - |
| 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 | 9,00% | 2,00 |
| 06.08.2025 | 19,45 | 19,55 | 19,35 | 19,45 | -1,02% | - |
| 05.08.2025 | 19,75 | 19,75 | 19,55 | 19,65 | -1,01% | - |
| 04.08.2025 | 19,60 | 19,85 | 19,55 | 19,85 | 3,39% | - |
| 01.08.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -1,79% | 2,00 |
| 31.07.2025 | 19,90 | 19,90 | 19,45 | 19,55 | -1,01% | - |
| 30.07.2025 | 19,75 | 19,85 | 19,75 | 19,75 | 1,02% | - |
| 29.07.2025 | 19,65 | 19,75 | 19,55 | 19,55 | -1,76% | - |
| 28.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 77,00 |
| 25.07.2025 | 20,05 | 20,05 | 19,70 | 19,75 | -1,74% | - |
| 24.07.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -0,50% | - |
| 23.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,39% | 309,00 |
| 22.07.2025 | 19,30 | 19,50 | 19,25 | 19,35 | -0,77% | - |
| 21.07.2025 | 19,50 | 19,60 | 19,50 | 19,50 | 0,26% | - |
| 18.07.2025 | 19,50 | 19,55 | 19,45 | 19,45 | -0,51% | - |
| 17.07.2025 | 19,50 | 19,65 | 19,45 | 19,55 | -0,76% | - |
| 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 | -1,01% | 2,00 |
| 14.07.2025 | 19,90 | 19,90 | 19,85 | 19,90 | -0,75% | - |
| 11.07.2025 | 20,30 | 20,40 | 20,00 | 20,05 | 1,26% | - |
| 10.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 55,00 |
| 09.07.2025 | 19,80 | 19,90 | 19,75 | 19,85 | 2,32% | - |
| 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 | -1,76% | 4,00 |
| 04.07.2025 | 19,85 | 19,90 | 19,45 | 19,85 | -2,22% | - |
| 03.07.2025 | 20,20 | 20,30 | 20,10 | 20,30 | 1,50% | - |
| 02.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,83% | 100,00 |
| 01.07.2025 | 19,60 | 19,75 | 19,45 | 19,45 | -1,02% | - |
| 30.06.2025 | 19,65 | 19,85 | 19,55 | 19,65 | -1,26% | - |
| 27.06.2025 | 19,70 | 19,90 | 19,65 | 19,90 | 0,76% | - |
| 26.06.2025 | 19,75 | 19,85 | 19,55 | 19,75 | 1,80% | - |
| 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 | -1,88% | 19,00 |
| 20.06.2025 | 18,80 | 18,85 | 18,65 | 18,65 | -2,86% | - |
| 19.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | 30,00 |
| 18.06.2025 | 19,25 | 19,25 | 19,15 | 19,15 | 1,32% | - |
| 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 | 0,26% | 2,00 |
| 13.06.2025 | 19,10 | 19,15 | 19,05 | 19,05 | -1,80% | - |
| 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 | -0,25% | 15,00 |
| 06.06.2025 | 19,75 | 19,85 | 19,65 | 19,75 | 0,51% | - |
| 05.06.2025 | 19,75 | 19,85 | 19,55 | 19,65 | -1,26% | - |
| 04.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,75% | 25,00 |
| 03.06.2025 | 19,90 | 20,05 | 19,90 | 20,05 | 0,25% | - |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 1,00 |
| 30.05.2025 | 20,20 | 20,20 | 19,75 | 19,90 | 3,92% | - |
| 29.05.2025 | 19,45 | 20,05 | 19,05 | 19,15 | -0,26% | - |
| 28.05.2025 | 19,00 | 19,20 | 18,80 | 19,20 | 1,05% | 781,00 |
| 27.05.2025 | 19,00 | 19,05 | 18,80 | 19,00 | 2,15% | - |
| 26.05.2025 | 18,80 | 18,90 | 18,55 | 18,60 | 0,00% | - |
| 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 | -0,80% | 270,00 |
| 21.05.2025 | 18,90 | 18,95 | 18,65 | 18,75 | -1,06% | - |
| 20.05.2025 | 18,95 | 19,05 | 18,90 | 18,95 | 0,80% | - |
| 19.05.2025 | 19,20 | 19,20 | 18,80 | 18,80 | -2,84% | 105,00 |
| 16.05.2025 | 19,30 | 19,35 | 19,05 | 19,35 | 1,84% | - |
| 15.05.2025 | 19,30 | 19,30 | 19,00 | 19,00 | 0,80% | 2,00 |
| 14.05.2025 | 18,95 | 19,05 | 18,85 | 18,85 | -5,28% | - |
| 13.05.2025 | 20,05 | 20,30 | 19,85 | 19,90 | -1,00% | - |
| 12.05.2025 | 19,75 | 20,30 | 19,75 | 20,10 | 2,29% | - |
| 09.05.2025 | 19,70 | 19,85 | 19,55 | 19,65 | 1,03% | - |
| 08.05.2025 | 19,50 | 19,65 | 19,05 | 19,45 | 0,78% | - |
| 07.05.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -2,28% | 2,00 |
| 06.05.2025 | 19,75 | 19,85 | 19,65 | 19,75 | 0,25% | - |
| 05.05.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,51% | - |
| 02.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,77% | 13,00 |
| 30.04.2025 | 19,35 | 19,45 | 19,05 | 19,45 | 0,26% | - |
| 29.04.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 0,26% | - |
| 28.04.2025 | 19,20 | 19,35 | 19,10 | 19,35 | 1,04% | - |
| 25.04.2025 | 19,00 | 19,15 | 18,95 | 19,15 | -0,78% | - |
| 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 | -1,87% | 100,00 |
| 17.04.2025 | 18,70 | 18,95 | 18,55 | 18,75 | 1,08% | - |
| 16.04.2025 | 18,60 | 18,85 | 18,35 | 18,55 | -1,85% | - |
| 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 |