Mitsui Chemicals Inc.
[WKN: 858586 | ISIN: JP3888300005]
Aktienkurse
21,600€ 1,89%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid: Ask:

Aktienkurse zur Mitsui Chemicals Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 21,50 21,60 21,40 21,60 1,89% -
04.11.2024 21,40 21,40 21,20 21,20 -0,47% -
01.11.2024 21,00 21,40 21,00 21,30 2,40% -
31.10.2024 21,10 21,20 20,80 20,80 -1,89% -
30.10.2024 21,40 21,50 21,20 21,20 -0,47% -
29.10.2024 21,20 21,40 21,20 21,30 -0,47% -
28.10.2024 21,40 21,40 21,40 21,40 1,42% 10,00
25.10.2024 21,10 21,20 21,00 21,10 -0,47% -
24.10.2024 21,30 21,30 21,10 21,20 -1,85% -
23.10.2024 21,60 21,60 21,60 21,60 -0,92% 9,00
22.10.2024 21,80 21,90 21,70 21,80 0,00% -
21.10.2024 21,80 21,90 21,60 21,80 0,00% -
18.10.2024 21,70 21,80 21,60 21,80 -1,36% -
17.10.2024 22,00 22,30 22,00 22,10 0,45% -
16.10.2024 21,90 22,10 21,80 22,00 -2,65% -
15.10.2024 22,60 22,60 22,60 22,60 0,44% 1,00
14.10.2024 22,70 22,70 22,50 22,50 -0,44% -
11.10.2024 22,50 22,60 22,40 22,60 0,00% -
10.10.2024 22,50 22,60 22,30 22,60 -1,74% -
09.10.2024 23,00 23,00 23,00 23,00 -1,71% 150,00
08.10.2024 23,40 23,40 23,40 23,40 1,30% 33,00
07.10.2024 23,40 23,50 23,10 23,10 -1,28% -
04.10.2024 23,60 23,60 23,40 23,40 0,43% 224,00
03.10.2024 23,40 23,50 23,30 23,30 -2,10% -
02.10.2024 23,70 23,90 23,50 23,80 0,42% -
01.10.2024 23,70 23,90 23,50 23,70 -0,84% -
30.09.2024 24,10 24,10 23,70 23,90 0,84% -
27.09.2024 24,10 24,10 23,10 23,70 -4,82% -
26.09.2024 24,50 24,90 24,50 24,90 1,22% -
25.09.2024 24,50 24,70 24,50 24,60 1,65% -
24.09.2024 24,30 24,30 24,10 24,20 -2,42% -
23.09.2024 24,80 24,80 24,80 24,80 1,22% 8,00
20.09.2024 24,50 24,70 24,40 24,50 -0,81% -
19.09.2024 24,30 24,70 24,30 24,70 2,92% -
18.09.2024 23,90 24,10 23,90 24,00 -1,23% -
17.09.2024 24,20 24,50 24,10 24,30 0,41% -
16.09.2024 24,20 24,20 24,20 24,20 0,41% 1,00
13.09.2024 24,30 24,30 24,00 24,10 -1,23% -
12.09.2024 24,30 24,50 24,10 24,40 0,83% -
11.09.2024 23,70 24,20 23,60 24,20 0,41% -
10.09.2024 24,10 24,10 23,70 24,10 0,00% -
09.09.2024 23,90 24,10 23,90 24,10 2,55% -
06.09.2024 24,10 24,20 23,40 23,50 -4,08% -
05.09.2024 24,40 24,60 24,30 24,50 1,66% -
04.09.2024 24,10 24,30 24,10 24,10 0,84% -
03.09.2024 24,50 24,60 23,90 23,90 -1,65% -
02.09.2024 24,30 24,40 24,30 24,30 -1,22% -
30.08.2024 24,60 24,60 24,60 24,60 2,93% 1,00
29.08.2024 23,90 24,30 23,90 23,90 3,02% -
28.08.2024 23,20 23,20 23,20 23,20 -2,11% 20,00
27.08.2024 23,70 23,70 23,60 23,70 1,72% -
26.08.2024 23,30 23,50 23,20 23,30 -1,27% -
23.08.2024 23,60 23,60 23,60 23,60 2,16% 8,00
22.08.2024 23,20 23,30 23,10 23,10 -0,43% -
21.08.2024 23,20 23,30 23,10 23,20 4,04% -
20.08.2024 22,50 22,50 22,30 22,30 -2,19% -
19.08.2024 22,80 22,80 22,60 22,80 1,33% -
16.08.2024 22,70 22,70 22,30 22,50 -0,44% -
15.08.2024 22,60 22,60 22,60 22,60 3,67% 1,00
14.08.2024 21,80 21,80 21,80 21,80 5,83% 7,00
13.08.2024 20,50 20,70 20,40 20,60 1,98% -
12.08.2024 20,20 20,20 20,00 20,20 0,00% -
09.08.2024 20,20 20,20 20,20 20,20 -2,88% 75,00
08.08.2024 20,50 20,90 20,20 20,80 -1,89% -
07.08.2024 21,20 21,20 21,20 21,20 -6,19% 75,00
06.08.2024 22,80 22,80 22,10 22,60 1,35% -
05.08.2024 22,60 23,40 21,20 22,30 -5,51% -
02.08.2024 23,60 23,60 23,60 23,60 -6,72% 60,00
01.08.2024 26,10 26,10 24,90 25,30 -5,24% -
31.07.2024 26,50 26,70 26,50 26,70 3,09% -
30.07.2024 25,90 26,10 25,70 25,90 0,00% -
29.07.2024 25,90 26,00 25,70 25,90 0,78% -
26.07.2024 25,30 25,70 25,30 25,70 1,58% -
25.07.2024 25,70 25,70 25,10 25,30 0,00% -
24.07.2024 25,90 25,90 25,30 25,30 -5,60% -
23.07.2024 26,80 26,80 26,80 26,80 1,90% 7,00
22.07.2024 26,10 26,30 26,00 26,30 1,54% -
19.07.2024 26,10 26,10 25,90 25,90 -1,52% -
18.07.2024 26,50 26,60 26,20 26,30 0,77% -
17.07.2024 26,40 26,40 25,90 26,10 2,35% -
16.07.2024 25,30 25,50 25,30 25,50 -0,39% -
15.07.2024 25,60 25,60 25,60 25,60 0,39% 1,00
12.07.2024 25,30 25,50 25,30 25,50 1,59% -
11.07.2024 25,30 25,50 25,10 25,10 -0,79% -
10.07.2024 24,90 25,30 24,90 25,30 1,20% -
09.07.2024 25,10 25,10 24,90 25,00 0,40% -
08.07.2024 24,80 24,90 24,70 24,90 -1,58% -
05.07.2024 25,30 25,30 25,10 25,30 -1,56% -
04.07.2024 25,70 25,70 25,70 25,70 0,00% -
03.07.2024 25,70 25,70 25,50 25,70 0,78% -
02.07.2024 25,30 25,50 25,30 25,50 0,79% -
01.07.2024 25,50 25,50 25,30 25,30 0,00% -
28.06.2024 25,90 25,90 25,30 25,30 0,00% -
27.06.2024 25,30 25,40 25,30 25,30 1,61% -
26.06.2024 25,50 25,50 24,70 24,90 -1,58% -
25.06.2024 25,50 25,50 25,10 25,30 2,85% -
24.06.2024 25,20 25,20 24,60 24,60 -0,81% 9,00
21.06.2024 24,80 24,80 24,80 24,80 -0,80% 20,00
20.06.2024 25,00 25,00 25,00 25,00 -1,19% 40,00
19.06.2024 25,50 25,50 25,30 25,30 -0,78% -