30,000€
-0,66%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,30 | 30,40 | 30,20 | 30,30 | 0,33% | - |
| 16.07.2025 | 30,20 | 30,20 | 29,80 | 30,20 | -0,66% | - |
| 15.07.2025 | 30,20 | 30,40 | 30,10 | 30,40 | 0,66% | - |
| 14.07.2025 | 30,10 | 30,20 | 30,00 | 30,20 | -0,33% | - |
| 11.07.2025 | 30,50 | 30,60 | 30,20 | 30,30 | -0,66% | - |
| 10.07.2025 | 30,30 | 30,60 | 30,30 | 30,50 | 0,66% | - |
| 09.07.2025 | 30,00 | 30,30 | 30,00 | 30,30 | 1,34% | - |
| 08.07.2025 | 30,00 | 30,10 | 29,80 | 29,90 | 2,05% | - |
| 07.07.2025 | 29,20 | 29,60 | 29,20 | 29,30 | -1,68% | - |
| 04.07.2025 | 29,60 | 29,80 | 29,60 | 29,80 | -1,97% | - |
| 03.07.2025 | 30,40 | 30,60 | 30,20 | 30,40 | 1,33% | - |
| 02.07.2025 | 30,00 | 30,20 | 30,00 | 30,00 | 2,39% | - |
| 01.07.2025 | 29,70 | 29,70 | 29,20 | 29,30 | -1,01% | - |
| 30.06.2025 | 29,90 | 30,00 | 29,50 | 29,60 | -1,00% | - |
| 27.06.2025 | 29,90 | 30,20 | 29,70 | 29,90 | 5,28% | - |
| 26.06.2025 | 28,30 | 28,40 | 28,20 | 28,40 | 2,16% | - |
| 25.06.2025 | 28,00 | 28,20 | 27,80 | 27,80 | -0,36% | - |
| 24.06.2025 | 27,80 | 27,90 | 27,60 | 27,90 | 0,36% | - |
| 23.06.2025 | 27,50 | 27,80 | 27,40 | 27,80 | 0,00% | - |
| 20.06.2025 | 28,00 | 28,20 | 27,60 | 27,80 | -1,42% | - |
| 19.06.2025 | 28,50 | 28,60 | 28,20 | 28,20 | -1,05% | - |
| 18.06.2025 | 28,50 | 28,60 | 28,40 | 28,50 | -0,35% | - |
| 17.06.2025 | 28,80 | 28,80 | 28,40 | 28,60 | 0,00% | - |
| 16.06.2025 | 28,60 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 13.06.2025 | 28,40 | 28,60 | 28,40 | 28,40 | -2,74% | - |
| 12.06.2025 | 29,20 | 29,20 | 28,80 | 29,20 | -2,34% | - |
| 11.06.2025 | 29,80 | 30,30 | 29,70 | 29,90 | -0,33% | - |
| 10.06.2025 | 30,00 | 30,10 | 29,80 | 30,00 | -3,23% | - |
| 09.06.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | - |
| 06.06.2025 | 30,60 | 30,90 | 30,40 | 30,60 | 0,00% | - |
| 05.06.2025 | 30,80 | 31,10 | 30,50 | 30,60 | 1,32% | - |
| 04.06.2025 | 30,30 | 30,30 | 30,00 | 30,20 | -0,66% | - |
| 03.06.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 02.06.2025 | 30,20 | 30,50 | 30,00 | 30,40 | 1,33% | - |
| 30.05.2025 | 30,50 | 30,60 | 29,80 | 30,00 | 0,00% | - |
| 29.05.2025 | 30,50 | 30,70 | 30,00 | 30,00 | -0,66% | - |
| 28.05.2025 | 30,20 | 30,30 | 30,00 | 30,20 | -0,66% | - |
| 27.05.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | - |
| 26.05.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 2,05% | - |
| 23.05.2025 | 29,30 | 29,40 | 29,00 | 29,20 | 1,39% | - |
| 22.05.2025 | 28,80 | 28,80 | 28,40 | 28,80 | 2,13% | - |
| 21.05.2025 | 28,40 | 28,60 | 28,00 | 28,20 | 2,55% | - |
| 20.05.2025 | 27,30 | 27,60 | 27,20 | 27,50 | 0,36% | - |
| 19.05.2025 | 27,30 | 27,40 | 27,00 | 27,40 | -2,49% | - |
| 16.05.2025 | 28,00 | 28,10 | 27,90 | 28,10 | 2,93% | - |
| 15.05.2025 | 27,10 | 27,40 | 27,00 | 27,30 | 4,20% | - |
| 14.05.2025 | 26,50 | 26,60 | 26,20 | 26,20 | 6,50% | - |
| 13.05.2025 | 24,70 | 24,80 | 24,00 | 24,60 | -1,99% | - |
| 12.05.2025 | 24,50 | 25,10 | 24,50 | 25,10 | 3,72% | - |
| 09.05.2025 | 24,20 | 24,30 | 24,00 | 24,20 | 1,68% | - |
| 08.05.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -1,24% | - |
| 07.05.2025 | 24,00 | 24,20 | 23,80 | 24,10 | -0,41% | - |
| 06.05.2025 | 24,10 | 24,30 | 24,00 | 24,20 | 0,41% | - |
| 05.05.2025 | 23,90 | 24,40 | 23,80 | 24,10 | 0,84% | - |
| 02.05.2025 | 23,60 | 23,90 | 23,50 | 23,90 | -0,42% | - |
| 30.04.2025 | 23,90 | 24,00 | 23,50 | 24,00 | -0,83% | - |
| 29.04.2025 | 24,10 | 24,20 | 23,90 | 24,20 | 1,26% | - |
| 28.04.2025 | 23,70 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 25.04.2025 | 23,70 | 24,00 | 23,60 | 23,80 | 0,85% | - |
| 24.04.2025 | 23,20 | 23,80 | 23,10 | 23,60 | 0,85% | - |
| 23.04.2025 | 23,10 | 23,40 | 23,10 | 23,40 | 0,00% | - |
| 22.04.2025 | 23,00 | 23,70 | 23,00 | 23,40 | 4,00% | - |
| 17.04.2025 | 22,50 | 22,70 | 22,30 | 22,50 | 2,74% | - |
| 16.04.2025 | 21,90 | 22,30 | 21,70 | 21,90 | -3,95% | - |
| 15.04.2025 | 22,70 | 23,10 | 22,60 | 22,80 | 0,00% | - |
| 14.04.2025 | 22,70 | 22,90 | 22,60 | 22,80 | 1,33% | - |
| 11.04.2025 | 22,50 | 22,50 | 21,70 | 22,50 | 0,90% | - |
| 10.04.2025 | 23,20 | 23,50 | 21,60 | 22,30 | -6,69% | - |
| 09.04.2025 | 21,20 | 24,20 | 20,70 | 23,90 | 10,65% | - |
| 08.04.2025 | 21,80 | 23,10 | 21,30 | 21,60 | 2,37% | - |
| 07.04.2025 | 20,90 | 21,90 | 20,10 | 21,10 | -6,22% | - |
| 04.04.2025 | 23,40 | 23,60 | 22,40 | 22,50 | -7,41% | - |
| 03.04.2025 | 24,90 | 25,00 | 24,10 | 24,30 | -7,95% | - |
| 02.04.2025 | 26,30 | 26,40 | 26,00 | 26,40 | -1,12% | - |
| 01.04.2025 | 26,60 | 26,80 | 26,30 | 26,70 | -1,48% | - |
| 31.03.2025 | 27,00 | 27,20 | 26,80 | 27,10 | -2,52% | - |
| 28.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -3,47% | - |
| 27.03.2025 | 29,00 | 29,00 | 28,60 | 28,80 | -3,03% | - |
| 26.03.2025 | 29,80 | 29,80 | 29,70 | 29,70 | 3,13% | - |
| 25.03.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,05% | - |
| 24.03.2025 | 28,40 | 28,70 | 28,30 | 28,50 | -1,04% | - |
| 21.03.2025 | 28,80 | 28,90 | 28,40 | 28,80 | 2,13% | - |
| 20.03.2025 | 28,40 | 28,80 | 28,20 | 28,20 | -0,70% | - |
| 19.03.2025 | 28,20 | 28,60 | 28,20 | 28,40 | 2,16% | - |
| 18.03.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 17.03.2025 | 27,70 | 27,90 | 27,60 | 27,80 | 0,72% | - |
| 14.03.2025 | 27,70 | 27,90 | 27,40 | 27,60 | 0,73% | - |
| 13.03.2025 | 27,20 | 27,50 | 27,20 | 27,40 | 0,37% | - |
| 12.03.2025 | 27,10 | 27,50 | 27,10 | 27,30 | 1,87% | - |
| 11.03.2025 | 27,40 | 27,40 | 26,60 | 26,80 | -1,47% | - |
| 10.03.2025 | 27,70 | 27,70 | 27,20 | 27,20 | -0,73% | - |
| 07.03.2025 | 27,30 | 27,50 | 27,00 | 27,40 | 2,24% | - |
| 06.03.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | - |
| 05.03.2025 | 26,80 | 27,00 | 26,70 | 27,00 | 1,50% | - |
| 04.03.2025 | 27,10 | 27,20 | 26,50 | 26,60 | -2,21% | - |
| 03.03.2025 | 27,80 | 27,80 | 27,20 | 27,20 | -2,86% | - |
| 28.02.2025 | 27,30 | 28,00 | 27,00 | 28,00 | 2,56% | - |
| 27.02.2025 | 27,80 | 27,80 | 27,30 | 27,30 | 0,37% | - |
| 26.02.2025 | 27,00 | 27,40 | 27,00 | 27,20 | 0,37% | - |
| 25.02.2025 | 27,40 | 27,50 | 27,10 | 27,10 | 0,37% | - |