26,000€
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,70 | 26,10 | 25,50 | 25,90 | -0,38% | 400,00 |
| 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 |
| 21.07.2025 | 16,65 | 16,70 | 16,65 | 16,65 | 0,30% | - |
| 18.07.2025 | 16,60 | 16,70 | 16,50 | 16,60 | -2,64% | - |
| 17.07.2025 | 16,95 | 17,10 | 16,95 | 17,05 | 8,60% | - |
| 16.07.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 1,29% | 969,00 |
| 15.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1,00 |
| 14.07.2025 | 15,55 | 15,60 | 15,45 | 15,50 | 4,03% | - |
| 11.07.2025 | 15,00 | 15,10 | 14,85 | 14,90 | -6,88% | - |
| 10.07.2025 | 15,75 | 16,00 | 15,70 | 16,00 | 0,00% | - |
| 09.07.2025 | 15,85 | 16,00 | 15,80 | 16,00 | 0,00% | - |
| 08.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | 326,00 |
| 07.07.2025 | 15,60 | 15,60 | 15,20 | 15,40 | -0,65% | 32,00 |
| 04.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 300,00 |
| 03.07.2025 | 16,10 | 16,15 | 16,00 | 16,10 | -4,17% | - |
| 02.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 51,00 |
| 01.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | 3,00 |
| 30.06.2025 | 16,75 | 16,90 | 16,60 | 16,70 | -3,47% | - |
| 27.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 180,00 |
| 26.06.2025 | 16,65 | 16,70 | 16,40 | 16,60 | -1,19% | - |
| 25.06.2025 | 16,90 | 16,95 | 16,70 | 16,80 | 1,20% | - |
| 24.06.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -3,49% | 248,00 |
| 23.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 12,79% | 180,00 |
| 20.06.2025 | 15,45 | 15,50 | 15,20 | 15,25 | 6,27% | - |
| 19.06.2025 | 14,50 | 14,50 | 14,35 | 14,35 | 0,70% | - |
| 18.06.2025 | 14,20 | 14,30 | 14,20 | 14,25 | -2,40% | - |
| 17.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 345,00 |
| 16.06.2025 | 15,20 | 15,20 | 14,80 | 14,80 | 1,02% | 5,00 |
| 13.06.2025 | 14,60 | 14,80 | 14,55 | 14,65 | 3,53% | - |
| 12.06.2025 | 14,20 | 14,25 | 14,05 | 14,15 | 1,07% | - |
| 11.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 161,00 |
| 10.06.2025 | 14,50 | 14,60 | 14,25 | 14,30 | -2,05% | - |
| 09.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,46% | 4,00 |
| 06.06.2025 | 14,15 | 14,25 | 14,05 | 14,25 | 0,00% | - |
| 05.06.2025 | 14,40 | 14,40 | 14,25 | 14,25 | -1,72% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 3,20% | 159,00 |
| 03.06.2025 | 14,10 | 14,10 | 14,00 | 14,05 | -1,75% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 7,00 |
| 30.05.2025 | 14,30 | 14,45 | 14,15 | 14,30 | 2,14% | - |
| 29.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 2,00 |
| 28.05.2025 | 14,25 | 14,30 | 14,15 | 14,20 | -1,05% | - |
| 27.05.2025 | 14,25 | 14,55 | 14,25 | 14,35 | 1,06% | - |
| 26.05.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 4,03% | 500,00 |