11,800€
3,51%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 11,90 | 11,95 | 11,85 | 11,85 | -0,42% | - |
| 26.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 400,00 |
| 25.05.2026 | 11,80 | 11,90 | 11,60 | 11,60 | 5,45% | 21,00 |
| 21.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | 20,00 |
| 20.05.2026 | 10,90 | 10,95 | 10,85 | 10,95 | -2,23% | - |
| 19.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 1,00 |
| 18.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 50,00 |
| 15.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 76,00 |
| 14.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 10,19% | 75,00 |
| 13.05.2026 | 10,85 | 10,90 | 10,70 | 10,80 | 4,85% | - |
| 11.05.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -1,90% | 100,00 |
| 08.05.2026 | 10,45 | 10,50 | 10,40 | 10,50 | -2,78% | - |
| 07.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | 94,00 |
| 06.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 250,00 |
| 05.05.2026 | 10,20 | 10,40 | 10,20 | 10,40 | -0,95% | 253,00 |
| 04.05.2026 | 10,40 | 10,50 | 10,30 | 10,50 | 0,00% | 109,00 |
| 30.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 4,48% | 1,00 |
| 29.04.2026 | 10,15 | 10,15 | 10,05 | 10,05 | -2,43% | - |
| 28.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 341,00 |
| 27.04.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | 1.995,00 |
| 24.04.2026 | 10,10 | 10,20 | 10,08 | 10,20 | -0,97% | - |
| 23.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 119,00 |
| 22.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 50,00 |
| 21.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 974,00 |
| 20.04.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,00% | 942,00 |
| 17.04.2026 | 10,60 | 10,90 | 10,60 | 10,90 | 0,00% | 900,00 |
| 16.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 25,00 |
| 15.04.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 3,81% | 7.168,00 |
| 14.04.2026 | 10,35 | 10,50 | 10,30 | 10,50 | 0,00% | - |
| 13.04.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 0,00% | 1.298,00 |
| 10.04.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 21,00 |
| 09.04.2026 | 10,50 | 10,80 | 10,50 | 10,80 | -5,26% | 1.729,00 |
| 08.04.2026 | 11,35 | 11,50 | 11,30 | 11,40 | 8,57% | - |
| 07.04.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | 58,00 |
| 02.04.2026 | 10,20 | 10,30 | 10,20 | 10,30 | -2,83% | 987,00 |
| 01.04.2026 | 10,70 | 10,70 | 10,60 | 10,60 | 2,91% | 2.078,00 |
| 31.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 980,00 |
| 30.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 2,00 |
| 27.03.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -1,92% | - |
| 26.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 471,00 |
| 25.03.2026 | 10,45 | 10,55 | 10,40 | 10,50 | 1,94% | - |
| 24.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | 2,00 |
| 23.03.2026 | 9,80 | 10,10 | 9,75 | 9,90 | -5,71% | 41,00 |
| 20.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 19.03.2026 | 10,40 | 10,50 | 10,40 | 10,50 | -0,47% | 53,00 |
| 18.03.2026 | 10,80 | 10,80 | 10,50 | 10,55 | -1,40% | - |
| 17.03.2026 | 10,50 | 10,70 | 10,50 | 10,70 | -0,93% | - |
| 16.03.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 2,86% | 3,00 |
| 13.03.2026 | 10,50 | 10,70 | 10,40 | 10,50 | 0,00% | - |
| 12.03.2026 | 10,65 | 10,70 | 10,50 | 10,50 | -4,11% | - |
| 11.03.2026 | 11,05 | 11,05 | 10,85 | 10,95 | -2,67% | - |
| 10.03.2026 | 11,20 | 11,45 | 11,20 | 11,25 | 1,35% | - |
| 09.03.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -6,72% | 105,00 |
| 06.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | 100,00 |
| 05.03.2026 | 11,70 | 11,80 | 11,45 | 11,50 | -3,36% | - |
| 04.03.2026 | 11,55 | 11,90 | 11,55 | 11,90 | 1,71% | - |
| 03.03.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -6,77% | 62,00 |
| 02.03.2026 | 12,65 | 12,65 | 12,45 | 12,55 | -2,33% | - |
| 27.02.2026 | 13,00 | 13,05 | 12,85 | 12,85 | 1,98% | - |
| 26.02.2026 | 12,65 | 12,75 | 12,55 | 12,60 | 1,20% | - |
| 25.02.2026 | 12,35 | 12,50 | 12,35 | 12,45 | -1,19% | - |
| 24.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 1,00 |
| 23.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 16,00 |
| 20.02.2026 | 12,70 | 12,75 | 12,65 | 12,65 | -1,17% | - |
| 19.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 264,00 |
| 18.02.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 17.02.2026 | 13,05 | 13,15 | 13,05 | 13,10 | 1,55% | - |
| 16.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 3,00 |
| 13.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 250,00 |
| 12.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 21,00 |
| 11.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 760,00 |
| 10.02.2026 | 12,60 | 12,70 | 12,40 | 12,70 | 0,79% | 1.202,00 |
| 09.02.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -2,70% | 801,00 |