21,135€
-1,40%
Echtzeit-Aktienkurs MITSUI E+S HLDGS CO. LTD.
Bid:
Ask:
Aktienkurse zur MITSUI E+S HLDGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,19% | 1,00 |
| 11.11.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 8,46% | 2,00 |
| 10.11.2026 | 19,87 | 19,98 | 19,67 | 19,76 | -0,02% | - |
| 09.11.2026 | 19,65 | 19,77 | 19,65 | 19,77 | 11,95% | 5,00 |
| 06.11.2026 | 17,70 | 17,70 | 17,66 | 17,66 | -7,17% | 600,00 |
| 05.11.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -2,11% | 12,00 |
| 04.11.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,18% | 14,00 |
| 03.11.2026 | 19,76 | 19,84 | 19,66 | 19,66 | -2,58% | - |
| 02.11.2026 | 20,19 | 20,19 | 20,19 | 20,19 | 2,92% | 2,00 |
| 30.10.2026 | 19,95 | 19,95 | 19,03 | 19,61 | -2,66% | 128,00 |
| 29.10.2026 | 20,39 | 20,46 | 20,12 | 20,15 | -1,50% | - |
| 28.10.2026 | 20,33 | 20,46 | 20,33 | 20,46 | -2,43% | 11,00 |
| 27.10.2026 | 20,37 | 20,97 | 20,37 | 20,97 | 4,36% | 2,00 |
| 26.10.2026 | 19,87 | 20,20 | 19,87 | 20,09 | -0,65% | - |
| 23.10.2026 | 20,24 | 20,24 | 19,62 | 20,22 | 0,31% | 5,00 |
| 22.10.2026 | 20,08 | 20,42 | 20,07 | 20,16 | -4,85% | - |
| 21.10.2026 | 21,19 | 21,19 | 20,56 | 21,19 | -0,24% | 15,00 |
| 20.10.2026 | 20,33 | 21,24 | 20,33 | 21,24 | -2,48% | 148,00 |
| 19.10.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 2,23% | 3,00 |
| 16.10.2026 | 21,31 | 21,31 | 21,30 | 21,30 | 0,33% | 19,00 |
| 15.10.2026 | 21,01 | 21,23 | 20,60 | 21,23 | -2,60% | 33,00 |
| 14.10.2026 | 22,15 | 22,25 | 21,80 | 21,80 | -2,33% | - |
| 13.10.2026 | 22,23 | 22,34 | 22,16 | 22,32 | -1,20% | - |
| 12.10.2026 | 22,44 | 22,59 | 22,42 | 22,59 | -0,76% | - |
| 09.10.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 4,81% | 10,00 |
| 08.10.2026 | 22,38 | 22,38 | 21,72 | 21,72 | -5,32% | 6,00 |
| 07.10.2026 | 23,11 | 23,11 | 22,63 | 22,94 | -1,46% | 99,00 |
| 06.10.2026 | 23,52 | 23,52 | 23,27 | 23,28 | -0,54% | - |
| 05.10.2026 | 23,41 | 23,46 | 23,17 | 23,40 | -2,97% | - |
| 02.10.2026 | 24,18 | 24,18 | 24,12 | 24,12 | 0,94% | 5,00 |
| 01.10.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,89% | 2,00 |
| 30.09.2026 | 23,48 | 23,70 | 23,33 | 23,45 | 1,09% | - |
| 29.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,37% | 200,00 |
| 28.09.2026 | 24,01 | 24,01 | 24,01 | 24,01 | -0,44% | 4,00 |
| 25.09.2026 | 23,92 | 24,17 | 23,89 | 24,12 | -2,57% | - |
| 24.09.2026 | 24,75 | 24,75 | 24,75 | 24,75 | -0,68% | 500,00 |
| 23.09.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,28% | 6,00 |
| 22.09.2026 | 24,70 | 24,85 | 24,37 | 24,85 | 2,54% | 407,00 |
| 21.09.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 0,54% | 5,00 |
| 18.09.2026 | 24,25 | 24,46 | 24,11 | 24,11 | -2,55% | - |
| 17.09.2026 | 24,56 | 25,00 | 24,47 | 24,74 | 6,35% | - |
| 16.09.2026 | 23,28 | 23,54 | 23,21 | 23,26 | 1,10% | - |
| 15.09.2026 | 23,61 | 23,61 | 23,01 | 23,01 | -2,45% | 23,00 |
| 14.09.2026 | 23,61 | 23,69 | 23,32 | 23,58 | 0,63% | - |
| 11.09.2026 | 23,28 | 23,54 | 23,21 | 23,44 | -1,22% | - |
| 10.09.2026 | 24,05 | 24,05 | 23,01 | 23,73 | -3,42% | 19,00 |
| 09.09.2026 | 24,57 | 24,57 | 24,57 | 24,57 | 0,36% | 8,00 |
| 08.09.2026 | 24,83 | 24,87 | 24,45 | 24,48 | -3,42% | - |
| 07.09.2026 | 24,56 | 25,45 | 24,50 | 25,35 | 8,22% | 39,00 |
| 04.09.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 0,81% | 8,00 |
| 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% | - |