18,450€
4,24%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 19,10 | 19,55 | 18,05 | 18,45 | 4,24% | 90,00 |
| 09.04.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -1,67% | 201,00 |
| 08.04.2025 | 18,20 | 18,85 | 17,75 | 18,00 | 4,65% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,55% | 22,00 |
| 04.04.2025 | 18,45 | 18,55 | 17,55 | 17,65 | -6,37% | - |
| 03.04.2025 | 19,30 | 19,55 | 18,75 | 18,85 | -8,05% | - |
| 02.04.2025 | 20,50 | 20,50 | 20,30 | 20,50 | -1,44% | - |
| 01.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 170,00 |
| 31.03.2025 | 20,50 | 20,90 | 20,30 | 20,80 | -2,80% | - |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 150,00 |
| 27.03.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 26.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 100,00 |
| 25.03.2025 | 22,50 | 22,70 | 22,40 | 22,60 | 0,89% | - |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 159,00 |
| 21.03.2025 | 22,20 | 22,20 | 22,10 | 22,20 | -1,77% | - |
| 20.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 44,00 |
| 19.03.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 4,19% | - |
| 18.03.2025 | 21,40 | 21,60 | 21,40 | 21,50 | -2,27% | - |
| 17.03.2025 | 22,00 | 22,00 | 21,40 | 22,00 | 1,85% | 12,00 |
| 14.03.2025 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 13.03.2025 | 21,40 | 21,50 | 21,30 | 21,40 | -0,47% | - |
| 12.03.2025 | 21,40 | 21,60 | 21,30 | 21,50 | 1,42% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,00 | 21,20 | -1,85% | - |
| 10.03.2025 | 21,90 | 21,90 | 21,40 | 21,60 | -1,82% | - |
| 07.03.2025 | 21,90 | 22,00 | 21,60 | 22,00 | 2,33% | - |
| 06.03.2025 | 21,80 | 21,90 | 21,50 | 21,50 | -0,46% | - |
| 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 | -1,89% | 230,00 |
| 03.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 437,00 |
| 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 | 1,90% | 287,00 |
| 25.02.2025 | 21,40 | 21,50 | 21,00 | 21,00 | -1,87% | - |
| 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 | 0,95% | 400,00 |
| 20.02.2025 | 21,20 | 21,20 | 20,90 | 21,00 | 1,45% | - |
| 19.02.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 1,97% | - |
| 18.02.2025 | 20,50 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | 2,00 |
| 14.02.2025 | 20,60 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 13.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | 975,00 |
| 12.02.2025 | 20,60 | 20,60 | 20,20 | 20,40 | -2,39% | - |
| 11.02.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 10.02.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 07.02.2025 | 20,80 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 06.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 2,44% | - |
| 05.02.2025 | 20,60 | 20,60 | 20,30 | 20,50 | 0,99% | - |
| 04.02.2025 | 20,30 | 20,40 | 20,30 | 20,30 | -1,46% | - |
| 03.02.2025 | 21,20 | 21,20 | 20,60 | 20,60 | -2,83% | 2,00 |
| 31.01.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -0,93% | - |
| 30.01.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,47% | - |
| 29.01.2025 | 21,20 | 21,40 | 21,20 | 21,30 | 1,43% | - |
| 28.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 4,00 |
| 27.01.2025 | 20,80 | 21,00 | 20,50 | 20,60 | 0,00% | - |
| 24.01.2025 | 20,70 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 10,00 |
| 22.01.2025 | 20,80 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 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 | 0,98% | 1,00 |
| 17.01.2025 | 20,40 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 16.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 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 | -0,97% | 10,00 |
| 13.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 10.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 26,00 |
| 09.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 08.01.2025 | 20,50 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 07.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 06.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -2,35% | - |
| 03.01.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 02.01.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 30.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 160,00 |
| 27.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 23.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 12,00 |
| 20.12.2024 | 20,40 | 20,50 | 20,40 | 20,40 | -0,97% | - |
| 19.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 100,00 |
| 18.12.2024 | 20,80 | 21,00 | 20,80 | 20,90 | 1,95% | - |
| 17.12.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 16.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 99,00 |
| 13.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 100,00 |
| 12.12.2024 | 21,20 | 21,30 | 21,00 | 21,20 | -0,93% | - |
| 11.12.2024 | 21,40 | 21,50 | 21,20 | 21,40 | -0,93% | - |
| 10.12.2024 | 21,60 | 21,70 | 21,60 | 21,60 | 3,35% | - |
| 09.12.2024 | 21,20 | 21,20 | 20,80 | 20,90 | -1,42% | - |
| 06.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 418,00 |
| 05.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 50,00 |
| 04.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 121,00 |
| 03.12.2024 | 22,20 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 02.12.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 29.11.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 28.11.2024 | 21,90 | 21,90 | 21,80 | 21,90 | -0,90% | - |
| 27.11.2024 | 22,20 | 22,20 | 22,10 | 22,10 | 0,45% | - |
| 26.11.2024 | 21,80 | 22,00 | 21,70 | 22,00 | -2,65% | - |
| 25.11.2024 | 23,00 | 23,00 | 22,60 | 22,60 | 0,89% | 10,00 |
| 22.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | 110,00 |
| 21.11.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 20.11.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 19.11.2024 | 20,90 | 21,20 | 20,80 | 20,80 | 0,00% | - |
| 18.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 15.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 1,00 |