11,650€
-3,32%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 11,65 | 11,70 | 11,40 | 11,60 | -3,73% | 400,00 |
| 14.10.2026 | 12,00 | 12,15 | 12,00 | 12,05 | 2,99% | - |
| 13.10.2026 | 11,65 | 11,80 | 11,65 | 11,70 | 1,30% | - |
| 09.10.2026 | 11,55 | 11,55 | 11,50 | 11,55 | -1,28% | - |
| 08.10.2026 | 12,00 | 12,05 | 11,65 | 11,70 | -3,70% | - |
| 07.10.2026 | 12,15 | 12,25 | 12,05 | 12,15 | -2,02% | - |
| 06.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 20,00 |
| 05.10.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 3,31% | 466,00 |
| 02.10.2026 | 11,95 | 12,20 | 11,90 | 12,10 | 2,11% | - |
| 01.10.2026 | 11,75 | 11,85 | 11,35 | 11,85 | -1,25% | - |
| 30.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 316,00 |
| 29.09.2026 | 11,40 | 11,55 | 11,35 | 11,50 | -0,86% | - |
| 28.09.2026 | 11,70 | 11,75 | 11,55 | 11,60 | -1,69% | - |
| 25.09.2026 | 11,80 | 11,85 | 11,70 | 11,80 | 0,00% | - |
| 24.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | 1,00 |
| 23.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 19,00 |
| 22.09.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 829,00 |
| 21.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 18.09.2026 | 12,20 | 12,20 | 12,05 | 12,10 | -3,97% | - |
| 17.09.2026 | 12,40 | 12,65 | 12,35 | 12,60 | 2,86% | - |
| 16.09.2026 | 12,25 | 12,45 | 12,10 | 12,25 | 3,38% | - |
| 15.09.2026 | 11,85 | 11,95 | 11,75 | 11,85 | -0,42% | - |
| 14.09.2026 | 11,60 | 11,90 | 11,60 | 11,90 | 0,42% | 2,00 |
| 11.09.2026 | 11,75 | 11,90 | 11,70 | 11,85 | -0,42% | - |
| 10.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 403,00 |
| 09.09.2026 | 12,00 | 12,05 | 11,75 | 11,90 | -0,42% | - |
| 08.09.2026 | 12,00 | 12,05 | 11,80 | 11,95 | -3,24% | - |
| 07.09.2026 | 12,25 | 12,40 | 12,25 | 12,35 | 0,00% | - |
| 04.09.2026 | 12,25 | 12,45 | 12,20 | 12,35 | -2,76% | - |
| 03.09.2026 | 12,55 | 12,70 | 12,55 | 12,70 | 3,67% | - |
| 02.09.2026 | 12,20 | 12,35 | 12,05 | 12,25 | 0,41% | - |
| 01.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 100,00 |
| 31.08.2026 | 11,85 | 11,85 | 11,70 | 11,70 | 0,86% | - |
| 28.08.2026 | 11,60 | 11,65 | 11,55 | 11,60 | 0,43% | - |
| 27.08.2026 | 11,50 | 11,55 | 11,50 | 11,55 | 1,32% | - |
| 26.08.2026 | 11,45 | 11,50 | 11,35 | 11,40 | -0,44% | - |
| 25.08.2026 | 11,40 | 11,55 | 11,40 | 11,45 | -0,43% | - |
| 24.08.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -0,43% | 21,00 |
| 21.08.2026 | 11,55 | 11,65 | 11,50 | 11,55 | 2,67% | - |
| 20.08.2026 | 11,40 | 11,45 | 11,25 | 11,25 | -1,32% | - |
| 19.08.2026 | 11,35 | 11,50 | 11,25 | 11,40 | -2,56% | - |
| 18.08.2026 | 11,90 | 12,05 | 11,65 | 11,70 | -1,27% | - |
| 17.08.2026 | 11,95 | 11,95 | 11,85 | 11,85 | -3,66% | - |
| 14.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 2,00 |
| 13.08.2026 | 12,20 | 12,35 | 12,15 | 12,35 | 0,41% | - |
| 12.08.2026 | 12,10 | 12,35 | 12,05 | 12,30 | 2,50% | - |
| 11.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 10.08.2026 | 12,00 | 12,15 | 11,95 | 12,00 | -0,41% | - |
| 07.08.2026 | 11,95 | 12,15 | 11,95 | 12,05 | 0,42% | - |
| 06.08.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 3,00% | 301,00 |
| 05.08.2026 | 11,60 | 11,70 | 11,55 | 11,65 | -1,27% | - |
| 04.08.2026 | 11,50 | 11,80 | 11,45 | 11,80 | 3,06% | - |
| 03.08.2026 | 11,65 | 11,65 | 11,30 | 11,45 | 0,88% | - |
| 31.07.2026 | 11,50 | 11,55 | 11,25 | 11,35 | -2,16% | - |
| 30.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 1,00 |
| 29.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 1,00 |
| 28.07.2026 | 11,40 | 11,50 | 11,35 | 11,45 | -1,29% | - |
| 27.07.2026 | 11,80 | 11,85 | 11,55 | 11,60 | 0,00% | - |
| 24.07.2026 | 11,55 | 11,65 | 11,55 | 11,60 | -1,69% | - |
| 23.07.2026 | 11,90 | 12,00 | 11,80 | 11,80 | 0,85% | 522,00 |
| 22.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 200,00 |
| 21.07.2026 | 11,65 | 11,70 | 11,55 | 11,70 | 6,36% | - |
| 20.07.2026 | 11,50 | 11,50 | 11,00 | 11,00 | -4,76% | 5.539,00 |
| 17.07.2026 | 11,35 | 11,60 | 11,20 | 11,55 | -0,86% | - |
| 16.07.2026 | 11,70 | 11,80 | 11,60 | 11,65 | 0,00% | - |
| 15.07.2026 | 11,85 | 11,90 | 11,65 | 11,65 | 0,00% | - |
| 14.07.2026 | 11,65 | 11,75 | 11,60 | 11,65 | 3,10% | - |
| 13.07.2026 | 11,25 | 11,30 | 11,15 | 11,30 | 0,44% | - |
| 10.07.2026 | 11,25 | 11,30 | 10,70 | 11,25 | -1,75% | - |
| 09.07.2026 | 11,35 | 11,50 | 11,25 | 11,45 | -1,29% | - |
| 08.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 24,00 |
| 07.07.2026 | 11,80 | 12,00 | 11,60 | 11,60 | -3,33% | 950,00 |
| 06.07.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | 20,00 |
| 03.07.2026 | 11,80 | 11,85 | 11,75 | 11,80 | 3,51% | - |
| 02.07.2026 | 11,45 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 01.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 5,00 |
| 30.06.2026 | 11,55 | 11,70 | 11,45 | 11,65 | -0,85% | - |
| 29.06.2026 | 11,65 | 11,75 | 11,45 | 11,75 | 0,86% | - |
| 26.06.2026 | 11,70 | 12,05 | 11,60 | 11,65 | -1,27% | - |
| 25.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 1,00 |
| 24.06.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 94,00 |
| 23.06.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -3,39% | 20,00 |
| 22.06.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | 477,00 |
| 19.06.2026 | 11,60 | 11,60 | 11,55 | 11,60 | -0,43% | - |
| 18.06.2026 | 11,65 | 11,65 | 11,60 | 11,65 | -0,43% | - |
| 17.06.2026 | 11,60 | 11,70 | 11,50 | 11,70 | 2,18% | - |
| 16.06.2026 | 11,45 | 11,50 | 11,40 | 11,45 | -4,58% | - |
| 15.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 6,19% | 3.539,00 |
| 12.06.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 2,73% | - |
| 11.06.2026 | 10,90 | 11,05 | 10,90 | 11,00 | 2,80% | - |
| 10.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 91,00 |
| 09.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -6,61% | 94,00 |
| 08.06.2026 | 11,05 | 11,40 | 11,00 | 11,35 | 0,89% | - |
| 05.06.2026 | 11,30 | 11,30 | 11,15 | 11,25 | -0,88% | - |
| 04.06.2026 | 11,35 | 11,45 | 11,25 | 11,35 | -1,30% | - |
| 03.06.2026 | 11,60 | 11,60 | 11,30 | 11,50 | 3,60% | - |
| 02.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | 1,00 |
| 01.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 126,00 |
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 28.05.2026 | 11,60 | 11,65 | 11,60 | 11,60 | -2,11% | - |