30,863€
1,07%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,79 | 30,92 | 29,76 | 30,90 | 1,17% | - |
| 29.04.2026 | 30,60 | 30,62 | 30,49 | 30,54 | 1,50% | - |
| 28.04.2026 | 31,00 | 31,03 | 30,09 | 30,09 | -2,94% | 133,00 |
| 27.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,20% | 3,00 |
| 24.04.2026 | 30,04 | 30,04 | 30,04 | 30,04 | -2,64% | 1,00 |
| 23.04.2026 | 30,20 | 30,90 | 30,20 | 30,85 | -2,64% | 33,00 |
| 22.04.2026 | 31,94 | 32,50 | 31,69 | 31,69 | 5,09% | 58,00 |
| 21.04.2026 | 30,05 | 30,15 | 29,24 | 30,15 | 1,63% | 662,00 |
| 20.04.2026 | 30,57 | 30,57 | 29,65 | 29,67 | -5,12% | 160,00 |
| 17.04.2026 | 31,18 | 31,83 | 31,18 | 31,27 | 3,77% | 780,00 |
| 16.04.2026 | 29,69 | 30,16 | 29,51 | 30,13 | 0,63% | 532,00 |
| 15.04.2026 | 30,19 | 30,19 | 28,01 | 29,94 | -7,12% | 840,00 |
| 14.04.2026 | 32,22 | 32,24 | 32,22 | 32,24 | 2,57% | 8,00 |
| 13.04.2026 | 30,94 | 31,47 | 30,79 | 31,43 | -1,16% | - |
| 10.04.2026 | 31,71 | 31,80 | 31,71 | 31,80 | -5,41% | 3,00 |
| 09.04.2026 | 33,40 | 33,72 | 33,02 | 33,61 | -3,98% | - |
| 08.04.2026 | 35,01 | 35,01 | 33,99 | 35,01 | 11,39% | 608,00 |
| 07.04.2026 | 30,87 | 31,69 | 30,87 | 31,43 | -1,80% | 18,00 |
| 02.04.2026 | 31,90 | 32,20 | 31,80 | 32,00 | -3,03% | - |
| 01.04.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 6,45% | 63,00 |
| 31.03.2026 | 30,70 | 31,10 | 30,30 | 31,00 | 0,00% | - |
| 30.03.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -4,91% | 600,00 |
| 27.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | 1,00 |
| 26.03.2026 | 33,40 | 33,80 | 33,40 | 33,80 | -1,17% | 307,00 |
| 25.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 5,56% | 3,00 |
| 24.03.2026 | 33,20 | 33,20 | 32,20 | 32,40 | -2,99% | 1.530,00 |
| 23.03.2026 | 33,60 | 33,60 | 32,60 | 33,40 | -7,73% | 291,00 |
| 20.03.2026 | 36,40 | 36,40 | 36,20 | 36,20 | 1,69% | 65,00 |
| 19.03.2026 | 36,20 | 36,20 | 35,40 | 35,60 | -4,30% | 556,00 |
| 18.03.2026 | 37,20 | 37,20 | 37,00 | 37,20 | 8,77% | 771,00 |
| 17.03.2026 | 35,20 | 35,20 | 34,20 | 34,20 | -2,84% | 4,00 |
| 16.03.2026 | 35,60 | 36,00 | 35,20 | 35,20 | 1,15% | 583,00 |
| 13.03.2026 | 34,20 | 34,80 | 33,80 | 34,80 | 2,96% | 355,00 |
| 12.03.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -2,87% | 159,00 |
| 11.03.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -2,25% | 395,00 |
| 10.03.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 20,00 |
| 09.03.2026 | 34,20 | 34,60 | 34,20 | 34,40 | -3,91% | 215,00 |
| 06.03.2026 | 34,40 | 35,80 | 34,40 | 35,80 | -6,28% | 1.160,00 |
| 05.03.2026 | 38,40 | 38,80 | 37,60 | 38,20 | -4,50% | 157,00 |
| 04.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | 594,00 |
| 03.03.2026 | 42,00 | 42,00 | 39,00 | 39,00 | -10,14% | 219,00 |
| 02.03.2026 | 44,20 | 44,20 | 43,40 | 43,40 | 0,93% | 6,00 |
| 27.02.2026 | 42,20 | 43,00 | 42,20 | 43,00 | 2,38% | 11,00 |
| 26.02.2026 | 42,40 | 42,40 | 42,00 | 42,00 | -2,33% | 300,00 |
| 25.02.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 1,90% | 75,00 |
| 24.02.2026 | 42,80 | 42,80 | 42,20 | 42,20 | -4,09% | 376,00 |
| 23.02.2026 | 44,20 | 44,60 | 44,00 | 44,00 | -0,45% | 409,00 |
| 20.02.2026 | 44,20 | 44,20 | 43,60 | 44,20 | 4,74% | 156,00 |
| 19.02.2026 | 41,80 | 42,20 | 41,80 | 42,20 | 3,94% | 51,00 |
| 18.02.2026 | 40,80 | 40,80 | 40,60 | 40,60 | 4,10% | 9,00 |
| 17.02.2026 | 39,40 | 40,00 | 39,00 | 39,00 | -1,02% | 149,00 |
| 16.02.2026 | 40,00 | 40,40 | 39,40 | 39,40 | -4,37% | 131,00 |
| 13.02.2026 | 39,80 | 41,20 | 39,80 | 41,20 | 4,04% | 223,00 |
| 12.02.2026 | 38,60 | 39,60 | 38,60 | 39,60 | -0,50% | 3,00 |
| 11.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | 26,00 |
| 10.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 10,00 |
| 09.02.2026 | 38,60 | 39,00 | 38,60 | 39,00 | 3,72% | 54,00 |
| 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 |