59,000€
-1,67%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 59,25 | 59,75 | 59,00 | 59,00 | -1,67% | - |
| 29.08.2025 | 62,00 | 62,00 | 60,00 | 60,00 | -0,83% | - |
| 28.08.2025 | 61,00 | 61,25 | 60,50 | 60,50 | 1,68% | - |
| 27.08.2025 | 59,50 | 60,00 | 59,25 | 59,50 | 3,48% | - |
| 26.08.2025 | 57,00 | 57,50 | 56,75 | 57,50 | 0,88% | - |
| 25.08.2025 | 57,25 | 57,25 | 56,50 | 57,00 | 3,64% | - |
| 22.08.2025 | 54,75 | 55,25 | 54,00 | 55,00 | 1,38% | - |
| 21.08.2025 | 53,50 | 54,50 | 53,50 | 54,25 | 9,38% | - |
| 20.08.2025 | 49,50 | 50,30 | 49,30 | 49,60 | -6,42% | - |
| 19.08.2025 | 53,00 | 53,25 | 52,75 | 53,00 | 0,47% | - |
| 18.08.2025 | 52,75 | 53,00 | 52,25 | 52,75 | 7,65% | - |
| 15.08.2025 | 49,20 | 49,40 | 48,60 | 49,00 | 9,38% | - |
| 14.08.2025 | 44,80 | 45,20 | 44,80 | 44,80 | -1,75% | - |
| 13.08.2025 | 45,30 | 46,00 | 45,30 | 45,60 | 3,17% | - |
| 12.08.2025 | 43,60 | 44,20 | 43,50 | 44,20 | 13,33% | 23,00 |
| 11.08.2025 | 39,00 | 39,00 | 38,80 | 39,00 | 0,26% | - |
| 08.08.2025 | 39,20 | 39,20 | 38,60 | 38,90 | -2,51% | - |
| 07.08.2025 | 39,90 | 40,30 | 39,70 | 39,90 | 0,00% | - |
| 06.08.2025 | 40,00 | 40,10 | 39,70 | 39,90 | 1,53% | 543,00 |
| 05.08.2025 | 39,50 | 39,50 | 39,10 | 39,30 | 0,00% | - |
| 04.08.2025 | 38,70 | 39,30 | 38,50 | 39,30 | 3,69% | - |
| 01.08.2025 | 38,30 | 38,50 | 37,60 | 37,90 | 2,16% | - |
| 31.07.2025 | 38,00 | 38,10 | 37,00 | 37,10 | 4,21% | - |
| 30.07.2025 | 35,70 | 36,10 | 35,60 | 35,60 | 2,30% | - |
| 29.07.2025 | 34,80 | 35,10 | 34,70 | 34,80 | 2,65% | - |
| 28.07.2025 | 33,90 | 34,00 | 33,80 | 33,90 | 0,89% | - |
| 25.07.2025 | 33,80 | 33,90 | 33,50 | 33,60 | 4,35% | - |
| 24.07.2025 | 32,70 | 32,80 | 32,20 | 32,20 | 0,94% | - |
| 23.07.2025 | 31,60 | 32,20 | 31,50 | 31,90 | 2,24% | - |
| 22.07.2025 | 31,30 | 31,40 | 31,20 | 31,20 | 2,63% | - |
| 21.07.2025 | 30,40 | 30,50 | 30,30 | 30,40 | 0,66% | - |
| 18.07.2025 | 30,20 | 30,40 | 30,10 | 30,20 | -0,33% | - |
| 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% | - |