38,300€
1,86%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 38,20 | 38,60 | 38,20 | 38,30 | 1,86% | 6,00 |
| 06.02.2026 | 36,60 | 38,00 | 36,60 | 37,60 | 3,30% | 104,00 |
| 05.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | 40,00 |
| 04.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 3,89% | 77,00 |
| 03.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 75,00 |
| 02.02.2026 | 36,20 | 36,40 | 35,60 | 35,60 | -4,56% | 62,00 |
| 30.01.2026 | 37,50 | 37,50 | 37,30 | 37,30 | -3,87% | - |
| 29.01.2026 | 38,80 | 38,80 | 37,80 | 38,80 | 6,01% | 221,00 |
| 28.01.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | 435,00 |
| 27.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | 2,00 |
| 26.01.2026 | 36,00 | 36,00 | 35,20 | 35,60 | 4,09% | 541,00 |
| 23.01.2026 | 33,40 | 34,40 | 33,40 | 34,20 | -0,58% | 3,00 |
| 22.01.2026 | 34,00 | 34,40 | 34,00 | 34,40 | -1,15% | 43,00 |
| 21.01.2026 | 34,20 | 35,00 | 34,20 | 34,80 | -0,57% | 920,00 |
| 20.01.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -6,91% | 156,00 |
| 19.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 48,00 |
| 16.01.2026 | 38,20 | 38,20 | 37,20 | 38,00 | -4,04% | 170,00 |
| 15.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | 7,00 |
| 14.01.2026 | 37,80 | 39,20 | 37,80 | 38,20 | 3,24% | 416,00 |
| 13.01.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 3,35% | 93,00 |
| 09.01.2026 | 35,80 | 36,40 | 35,80 | 35,80 | 2,29% | 235,00 |
| 08.01.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 4,17% | 123,00 |
| 07.01.2026 | 32,60 | 34,00 | 32,60 | 33,60 | 7,35% | 782,00 |
| 06.01.2026 | 31,60 | 31,60 | 31,20 | 31,30 | -0,95% | - |
| 05.01.2026 | 30,60 | 31,60 | 30,60 | 31,60 | 2,60% | 68,00 |
| 02.01.2026 | 30,00 | 30,80 | 30,00 | 30,80 | 0,65% | 7,00 |
| 30.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 20,00 |
| 29.12.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -4,43% | 37,00 |
| 23.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 8,22% | 300,00 |
| 22.12.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 6,57% | 1.216,00 |
| 19.12.2025 | 28,80 | 28,80 | 27,00 | 27,40 | -2,14% | 1.157,00 |
| 18.12.2025 | 28,20 | 28,20 | 27,80 | 28,00 | -4,76% | 892,00 |
| 17.12.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | 552,00 |
| 16.12.2025 | 28,60 | 28,80 | 28,20 | 28,80 | -5,88% | 1.112,00 |
| 15.12.2025 | 31,00 | 31,80 | 30,60 | 30,60 | -3,77% | 550,00 |
| 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% | - |