23,548€
1,36%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 23,57 | 23,67 | 23,46 | 23,62 | 1,66% | - |
| 03.09.2026 | 23,21 | 23,31 | 22,88 | 23,23 | 2,64% | - |
| 02.09.2026 | 22,64 | 22,64 | 22,64 | 22,64 | 2,35% | 13,00 |
| 01.09.2026 | 22,91 | 22,91 | 22,12 | 22,12 | -8,58% | 104,00 |
| 31.08.2026 | 24,19 | 24,19 | 24,19 | 24,19 | 0,92% | 1,00 |
| 28.08.2026 | 24,20 | 24,70 | 23,97 | 23,97 | -0,33% | 99,00 |
| 27.08.2026 | 24,05 | 24,05 | 24,05 | 24,05 | 5,85% | 5,00 |
| 26.08.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -0,27% | 20,00 |
| 25.08.2026 | 22,83 | 22,94 | 22,70 | 22,78 | 0,76% | - |
| 24.08.2026 | 22,53 | 22,61 | 21,94 | 22,61 | 1,37% | 25,00 |
| 21.08.2026 | 22,21 | 22,51 | 22,18 | 22,31 | 1,36% | - |
| 20.08.2026 | 21,97 | 22,01 | 21,97 | 22,01 | 0,73% | 2.020,00 |
| 19.08.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -6,56% | 191,00 |
| 18.08.2026 | 23,68 | 23,88 | 23,32 | 23,38 | -2,74% | - |
| 17.08.2026 | 24,16 | 24,16 | 23,30 | 24,04 | 1,78% | 8,00 |
| 14.08.2026 | 22,71 | 23,65 | 22,71 | 23,62 | -1,25% | 552,00 |
| 13.08.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 2,11% | 8,00 |
| 12.08.2026 | 23,15 | 23,57 | 23,10 | 23,42 | 2,09% | - |
| 11.08.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,31% | 33,00 |
| 10.08.2026 | 23,31 | 23,31 | 22,91 | 23,25 | 1,09% | 148,00 |
| 07.08.2026 | 23,45 | 23,69 | 23,00 | 23,00 | -0,99% | 26,00 |
| 06.08.2026 | 23,23 | 23,23 | 23,23 | 23,23 | -0,66% | 9,00 |
| 05.08.2026 | 23,76 | 23,78 | 23,35 | 23,38 | 1,21% | - |
| 04.08.2026 | 22,96 | 23,10 | 22,29 | 23,10 | -4,72% | 359,00 |
| 03.08.2026 | 25,16 | 25,16 | 23,96 | 24,25 | -8,04% | 586,00 |
| 31.07.2026 | 26,66 | 26,66 | 26,37 | 26,37 | 1,03% | 21,00 |
| 30.07.2026 | 24,95 | 26,77 | 24,95 | 26,10 | 5,95% | 224,00 |
| 29.07.2026 | 24,29 | 25,51 | 24,29 | 24,63 | -5,27% | 118,00 |
| 28.07.2026 | 26,22 | 26,22 | 25,70 | 26,00 | -5,56% | 734,00 |
| 27.07.2026 | 26,70 | 28,14 | 26,70 | 27,53 | 3,46% | 791,00 |
| 24.07.2026 | 26,68 | 26,68 | 25,82 | 26,61 | 7,08% | 14,00 |
| 23.07.2026 | 25,58 | 25,58 | 24,85 | 24,85 | -1,65% | 2,00 |
| 22.07.2026 | 25,24 | 25,36 | 24,97 | 25,27 | 0,57% | - |
| 21.07.2026 | 25,58 | 25,58 | 25,13 | 25,13 | 2,22% | 6,00 |
| 20.07.2026 | 23,86 | 24,58 | 23,86 | 24,58 | 4,44% | 3,00 |
| 17.07.2026 | 23,54 | 23,54 | 23,54 | 23,54 | -6,42% | 3,00 |
| 16.07.2026 | 25,15 | 25,15 | 25,15 | 25,15 | 0,60% | 2,00 |
| 15.07.2026 | 25,04 | 25,82 | 25,00 | 25,00 | 1,96% | 93,00 |
| 14.07.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,75% | 27,00 |
| 13.07.2026 | 24,95 | 24,96 | 24,21 | 24,71 | -1,06% | 277,00 |
| 10.07.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 3,74% | 10,00 |
| 09.07.2026 | 24,07 | 24,07 | 24,07 | 24,07 | -3,66% | 1,00 |
| 08.07.2026 | 24,65 | 24,99 | 24,09 | 24,99 | -0,99% | 264,00 |
| 07.07.2026 | 26,37 | 26,37 | 25,24 | 25,24 | -3,33% | 148,00 |
| 06.07.2026 | 26,57 | 26,68 | 25,85 | 26,11 | 11,44% | 360,00 |
| 03.07.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -0,11% | 2,00 |
| 02.07.2026 | 23,75 | 23,75 | 23,45 | 23,45 | 7,79% | 17,00 |
| 01.07.2026 | 22,37 | 22,42 | 21,76 | 21,76 | -2,44% | 12,00 |
| 30.06.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,37% | 305,00 |
| 29.06.2026 | 22,53 | 22,61 | 21,90 | 22,61 | 1,58% | 37,00 |
| 26.06.2026 | 22,21 | 22,41 | 21,97 | 22,26 | -0,35% | - |
| 25.06.2026 | 22,37 | 22,37 | 22,34 | 22,34 | -2,40% | 111,00 |
| 24.06.2026 | 22,89 | 22,89 | 22,89 | 22,89 | -0,17% | 2,00 |
| 23.06.2026 | 22,93 | 22,93 | 22,93 | 22,93 | -2,47% | 2,00 |
| 22.06.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -2,55% | 9,00 |
| 19.06.2026 | 23,43 | 24,14 | 23,43 | 24,12 | 1,32% | 125,00 |
| 18.06.2026 | 23,81 | 23,81 | 23,81 | 23,81 | -3,19% | 1,00 |
| 17.06.2026 | 24,39 | 24,59 | 23,95 | 24,59 | 2,14% | 72,00 |
| 16.06.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -0,19% | 1,00 |
| 15.06.2026 | 23,55 | 24,16 | 23,43 | 24,12 | 4,89% | 44,00 |
| 12.06.2026 | 22,79 | 23,00 | 22,38 | 23,00 | 9,89% | 56,00 |
| 11.06.2026 | 21,37 | 21,57 | 20,93 | 20,93 | -2,76% | 1.111,00 |
| 10.06.2026 | 20,69 | 21,52 | 20,69 | 21,52 | -0,78% | 405,00 |
| 09.06.2026 | 22,27 | 22,27 | 21,28 | 21,69 | -8,38% | 66,00 |
| 08.06.2026 | 22,08 | 23,68 | 22,08 | 23,68 | 6,67% | 233,00 |
| 05.06.2026 | 22,41 | 22,77 | 22,09 | 22,20 | 0,43% | 447,00 |
| 04.06.2026 | 22,65 | 22,65 | 22,05 | 22,10 | -6,73% | 57,00 |
| 03.06.2026 | 23,83 | 23,83 | 23,09 | 23,70 | 2,35% | 93,00 |
| 02.06.2026 | 23,62 | 23,62 | 23,15 | 23,15 | -1,26% | 2,00 |
| 01.06.2026 | 23,95 | 23,95 | 23,45 | 23,45 | -2,68% | 33,00 |
| 29.05.2026 | 24,55 | 24,55 | 23,66 | 24,09 | -3,02% | 132,00 |
| 28.05.2026 | 24,84 | 24,84 | 24,84 | 24,84 | -2,22% | 50,00 |
| 27.05.2026 | 25,33 | 25,41 | 25,33 | 25,41 | -7,60% | 116,00 |
| 26.05.2026 | 26,37 | 27,71 | 26,37 | 27,50 | 1,27% | 404,00 |
| 25.05.2026 | 26,42 | 27,21 | 26,03 | 27,15 | 8,19% | 1.215,00 |
| 22.05.2026 | 25,00 | 25,15 | 24,65 | 25,10 | 3,61% | - |
| 21.05.2026 | 24,57 | 24,57 | 24,22 | 24,22 | 0,10% | 11,00 |
| 20.05.2026 | 23,88 | 24,20 | 23,88 | 24,20 | -3,99% | 5,00 |
| 19.05.2026 | 25,12 | 25,20 | 25,12 | 25,20 | 3,28% | 301,00 |
| 18.05.2026 | 24,67 | 25,28 | 24,40 | 24,40 | -5,77% | 52,00 |
| 15.05.2026 | 25,54 | 25,90 | 25,54 | 25,90 | 3,81% | 39,00 |
| 14.05.2026 | 27,91 | 27,91 | 24,85 | 24,95 | -15,33% | 1.442,00 |
| 13.05.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -0,02% | 23,00 |
| 12.05.2026 | 30,67 | 30,67 | 29,47 | 29,47 | -0,12% | 50,00 |
| 11.05.2026 | 29,96 | 29,96 | 28,50 | 29,50 | -1,94% | 1.294,00 |
| 08.05.2026 | 29,70 | 30,09 | 29,70 | 30,09 | -1,21% | 101,00 |
| 07.05.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,47% | 5,00 |
| 06.05.2026 | 30,10 | 30,43 | 30,02 | 30,02 | 0,72% | 359,00 |
| 05.05.2026 | 29,81 | 29,81 | 29,80 | 29,80 | -1,63% | 98,00 |
| 04.05.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -1,94% | 5,00 |
| 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 |