31,600€
1,94%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | 1,00 |
| 11.12.2025 | 31,40 | 31,40 | 30,00 | 30,60 | -3,16% | 2.053,00 |
| 10.12.2025 | 31,20 | 31,60 | 31,00 | 31,60 | -6,51% | 2.978,00 |
| 09.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 3,00 |
| 08.12.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -2,86% | 201,00 |
| 05.12.2025 | 34,90 | 35,00 | 34,60 | 35,00 | -1,13% | - |
| 04.12.2025 | 34,40 | 35,40 | 34,40 | 35,40 | 3,51% | 79,00 |
| 03.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 1,00 |
| 02.12.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -3,95% | 132,00 |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | 3,00 |
| 28.11.2025 | 37,00 | 37,60 | 37,00 | 37,00 | 5,11% | 1.978,00 |
| 27.11.2025 | 34,00 | 35,20 | 34,00 | 35,20 | 2,92% | 645,00 |
| 26.11.2025 | 34,00 | 34,20 | 33,20 | 34,20 | -0,58% | 90,00 |
| 25.11.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 4,24% | 38,00 |
| 24.11.2025 | 34,60 | 34,60 | 33,00 | 33,00 | -1,79% | 568,00 |
| 21.11.2025 | 34,60 | 34,60 | 33,60 | 33,60 | -6,67% | 180,00 |
| 20.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | 1.907,00 |
| 19.11.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 4,79% | 54,00 |
| 18.11.2025 | 34,00 | 34,40 | 33,20 | 33,40 | -11,17% | 448,00 |
| 17.11.2025 | 36,40 | 37,60 | 35,60 | 37,60 | 11,24% | 565,00 |
| 14.11.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 0,00% | 200,00 |
| 13.11.2025 | 34,40 | 35,00 | 33,80 | 33,80 | 1,20% | 638,00 |
| 12.11.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 5,03% | 83,00 |
| 11.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 33,00 |
| 10.11.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 4,55% | 65,00 |
| 07.11.2025 | 30,60 | 30,80 | 30,20 | 30,80 | -1,91% | 3.450,00 |
| 06.11.2025 | 32,40 | 32,60 | 31,40 | 31,40 | -3,09% | 187,00 |
| 05.11.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -5,81% | 41,00 |
| 04.11.2025 | 34,20 | 34,80 | 34,20 | 34,40 | -5,49% | 456,00 |
| 03.11.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,68% | 273,00 |
| 31.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | 35,00 |
| 30.10.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 2,91% | 238,00 |
| 29.10.2025 | 34,40 | 34,60 | 34,40 | 34,40 | -1,71% | 207,00 |
| 28.10.2025 | 35,40 | 36,00 | 35,00 | 35,00 | 0,57% | 237,00 |
| 27.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 8,75% | 215,00 |
| 24.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 160,00 |
| 23.10.2025 | 31,20 | 31,80 | 31,00 | 31,80 | 8,16% | 405,00 |
| 22.10.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 3,52% | 772,00 |
| 21.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | 111,00 |
| 20.10.2025 | 28,20 | 29,60 | 28,20 | 29,60 | 6,47% | 373,00 |
| 17.10.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 8,59% | 230,00 |
| 16.10.2025 | 25,80 | 26,00 | 25,60 | 25,60 | -1,54% | 597,00 |
| 15.10.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 6,56% | 3,00 |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 207,00 |
| 10.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | 75,00 |
| 09.10.2025 | 26,20 | 26,30 | 25,90 | 26,20 | -4,03% | - |
| 08.10.2025 | 27,30 | 27,40 | 27,10 | 27,30 | 1,87% | - |
| 07.10.2025 | 27,60 | 27,60 | 26,80 | 26,80 | 3,88% | 3,00 |
| 06.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 4,03% | 240,00 |
| 03.10.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | 124,00 |
| 02.10.2025 | 23,60 | 24,00 | 23,60 | 24,00 | -1,64% | 212,00 |
| 01.10.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -4,69% | 10,00 |
| 30.09.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | 41,00 |
| 29.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 2,00 |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 200,00 |
| 25.09.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -3,45% | 206,00 |
| 24.09.2025 | 26,00 | 26,10 | 25,90 | 26,10 | 6,10% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 2,00 |
| 19.09.2025 | 24,20 | 24,70 | 24,20 | 24,60 | 3,80% | - |
| 18.09.2025 | 23,80 | 23,80 | 23,50 | 23,70 | 1,72% | - |
| 17.09.2025 | 23,40 | 23,40 | 23,20 | 23,30 | -0,85% | - |
| 16.09.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -2,08% | - |
| 15.09.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 2,00 |
| 12.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 120,00 |
| 09.09.2025 | 23,80 | 23,80 | 23,60 | 23,70 | -3,66% | - |
| 08.09.2025 | 24,30 | 24,60 | 24,00 | 24,60 | 2,50% | 57,00 |
| 05.09.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -4,76% | 139,00 |
| 04.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 150,00 |
| 03.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 80,00 |
| 02.09.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -6,67% | 221,00 |
| 01.09.2025 | 26,40 | 27,60 | 26,40 | 27,00 | 0,00% | 1.343,00 |
| 29.08.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 6,30% | 380,00 |
| 28.08.2025 | 25,60 | 25,60 | 25,00 | 25,40 | 0,79% | 590,00 |
| 27.08.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | 177,00 |
| 26.08.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -0,40% | 51,00 |
| 25.08.2025 | 24,80 | 24,80 | 24,70 | 24,70 | 3,78% | - |
| 22.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 1,00 |
| 21.08.2025 | 23,20 | 23,30 | 23,10 | 23,20 | 0,87% | - |
| 20.08.2025 | 22,40 | 23,00 | 22,40 | 23,00 | -3,36% | 210,00 |
| 19.08.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 216,00 |
| 18.08.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 5,26% | 172,00 |
| 15.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 171,00 |
| 14.08.2025 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 13.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 200,00 |
| 12.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 25,00 |
| 11.08.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | 141,00 |
| 08.08.2025 | 21,60 | 21,80 | 21,40 | 21,70 | -3,13% | - |
| 07.08.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 8,74% | 187,00 |
| 06.08.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 10,16% | 275,00 |
| 05.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | 475,00 |
| 04.08.2025 | 18,25 | 18,55 | 18,25 | 18,55 | -0,80% | - |
| 01.08.2025 | 18,90 | 18,90 | 18,10 | 18,70 | -0,53% | 145,00 |
| 31.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | 90,00 |
| 30.07.2025 | 18,00 | 18,25 | 17,95 | 18,20 | 3,41% | - |
| 29.07.2025 | 17,45 | 17,70 | 17,45 | 17,60 | -0,28% | - |
| 28.07.2025 | 17,60 | 17,70 | 17,45 | 17,65 | -0,56% | - |
| 25.07.2025 | 18,00 | 18,15 | 17,70 | 17,75 | 1,43% | - |
| 24.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 60,00 |
| 23.07.2025 | 17,20 | 17,20 | 17,10 | 17,20 | -4,44% | 295,00 |
| 22.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 8,11% | 100,00 |