290,450€
8,86%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 288,55 | 290,40 | 284,40 | 289,20 | 8,09% | 333,00 |
| 22.05.2026 | 270,35 | 271,55 | 267,00 | 267,55 | 5,48% | - |
| 21.05.2026 | 254,55 | 260,30 | 251,60 | 253,65 | 3,85% | 3.100,00 |
| 20.05.2026 | 238,20 | 244,75 | 237,80 | 244,25 | 5,17% | 145,00 |
| 19.05.2026 | 241,80 | 242,85 | 231,00 | 232,25 | -10,26% | 418,00 |
| 18.05.2026 | 259,30 | 260,30 | 253,90 | 258,80 | 0,35% | 430,00 |
| 15.05.2026 | 251,15 | 264,75 | 249,75 | 257,90 | -5,65% | 1.050,00 |
| 14.05.2026 | 273,45 | 274,85 | 270,55 | 273,35 | 5,46% | 182,00 |
| 13.05.2026 | 298,05 | 298,45 | 240,00 | 259,20 | -6,58% | 2.369,00 |
| 12.05.2026 | 273,75 | 277,45 | 271,95 | 277,45 | -1,91% | - |
| 11.05.2026 | 277,15 | 284,00 | 275,40 | 282,85 | 2,30% | 1.654,00 |
| 08.05.2026 | 268,70 | 276,80 | 265,35 | 276,50 | 9,09% | 4.975,00 |
| 07.05.2026 | 261,55 | 265,55 | 252,45 | 253,45 | 8,82% | 370,00 |
| 06.05.2026 | 231,10 | 234,35 | 230,50 | 232,90 | 3,33% | 198,00 |
| 05.05.2026 | 223,15 | 225,55 | 223,15 | 225,40 | 0,83% | 442,00 |
| 04.05.2026 | 231,40 | 231,40 | 222,80 | 223,55 | -5,52% | - |
| 30.04.2026 | 226,20 | 242,50 | 225,20 | 236,60 | 8,18% | - |
| 29.04.2026 | 218,40 | 219,10 | 218,15 | 218,70 | 0,99% | 566,00 |
| 28.04.2026 | 221,20 | 223,95 | 215,80 | 216,55 | 2,97% | - |
| 27.04.2026 | 210,15 | 212,40 | 208,20 | 210,30 | 1,55% | - |
| 24.04.2026 | 207,70 | 209,30 | 205,90 | 207,10 | 5,11% | 2.489,00 |
| 23.04.2026 | 199,10 | 200,70 | 195,02 | 197,02 | -4,80% | 637,00 |
| 22.04.2026 | 204,75 | 207,00 | 202,20 | 206,95 | 6,87% | - |
| 21.04.2026 | 198,60 | 200,60 | 193,50 | 193,65 | 1,08% | 1.580,00 |
| 20.04.2026 | 190,70 | 192,15 | 188,65 | 191,58 | -3,76% | 2.115,00 |
| 17.04.2026 | 194,70 | 200,50 | 193,00 | 199,05 | -1,39% | 376,00 |
| 16.04.2026 | 201,15 | 203,70 | 200,20 | 201,85 | 5,03% | - |
| 15.04.2026 | 189,98 | 194,00 | 185,98 | 192,18 | -9,35% | 2.050,00 |
| 14.04.2026 | 204,40 | 212,65 | 203,65 | 212,00 | 7,27% | 436,00 |
| 13.04.2026 | 195,08 | 197,95 | 194,13 | 197,63 | -2,65% | 3.708,00 |
| 10.04.2026 | 198,58 | 205,00 | 197,05 | 203,00 | 8,32% | 1.196,00 |
| 09.04.2026 | 187,90 | 189,50 | 185,15 | 187,40 | -2,40% | 1.010,00 |
| 08.04.2026 | 188,65 | 193,95 | 188,00 | 192,00 | 12,97% | 860,00 |
| 07.04.2026 | 172,50 | 173,98 | 165,43 | 169,95 | 3,63% | 1.547,00 |
| 02.04.2026 | 161,00 | 165,50 | 160,00 | 164,00 | -4,09% | - |
| 01.04.2026 | 165,00 | 172,50 | 165,00 | 171,00 | 7,89% | 2.000,00 |
| 31.03.2026 | 155,00 | 160,00 | 152,00 | 158,50 | 0,96% | 207,00 |
| 30.03.2026 | 160,00 | 162,50 | 157,00 | 157,00 | -1,88% | 2.300,00 |
| 27.03.2026 | 167,00 | 167,50 | 159,50 | 160,00 | -1,84% | 1.200,00 |
| 26.03.2026 | 167,50 | 168,00 | 161,00 | 163,00 | -4,68% | 435,00 |
| 25.03.2026 | 171,00 | 173,50 | 170,00 | 171,00 | 3,95% | 1.560,00 |
| 24.03.2026 | 167,00 | 168,00 | 162,00 | 164,50 | -0,90% | - |
| 23.03.2026 | 158,00 | 169,00 | 153,50 | 166,00 | 4,40% | 1.912,00 |
| 20.03.2026 | 166,50 | 168,50 | 159,00 | 159,00 | -5,36% | 207,00 |
| 19.03.2026 | 169,50 | 170,50 | 164,50 | 168,00 | -2,04% | 2.300,00 |
| 18.03.2026 | 176,50 | 177,00 | 171,00 | 171,50 | 3,31% | - |
| 17.03.2026 | 164,00 | 167,00 | 163,50 | 166,00 | -5,14% | 2,00 |
| 16.03.2026 | 174,00 | 177,00 | 172,50 | 175,00 | 0,57% | 232,00 |
| 13.03.2026 | 172,00 | 175,50 | 168,50 | 174,00 | 5,45% | 400,00 |
| 12.03.2026 | 170,00 | 172,50 | 164,00 | 165,00 | -5,44% | - |
| 11.03.2026 | 177,00 | 177,00 | 172,50 | 174,50 | 2,05% | 3.700,00 |
| 10.03.2026 | 169,00 | 174,50 | 168,00 | 171,00 | 4,91% | - |
| 09.03.2026 | 157,00 | 164,50 | 153,50 | 163,00 | -4,40% | 5.225,00 |
| 06.03.2026 | 180,50 | 181,00 | 168,00 | 170,50 | -7,08% | - |
| 05.03.2026 | 187,50 | 192,50 | 180,50 | 183,50 | -5,41% | - |
| 04.03.2026 | 180,00 | 198,00 | 179,50 | 194,00 | 1,57% | 3.180,00 |
| 03.03.2026 | 192,50 | 194,00 | 175,50 | 191,00 | -9,48% | 1.714,00 |
| 02.03.2026 | 210,00 | 212,00 | 206,00 | 211,00 | 5,76% | 1.124,00 |
| 27.02.2026 | 201,00 | 203,00 | 199,00 | 199,50 | 1,79% | 4.920,00 |
| 26.02.2026 | 198,00 | 201,00 | 195,00 | 196,00 | -2,49% | 3.060,00 |
| 25.02.2026 | 193,50 | 201,00 | 193,50 | 201,00 | 8,06% | 1.583,00 |
| 24.02.2026 | 181,50 | 186,00 | 179,00 | 186,00 | 5,98% | 788,00 |
| 23.02.2026 | 175,50 | 177,00 | 173,50 | 175,50 | 0,00% | - |
| 20.02.2026 | 172,50 | 176,50 | 171,00 | 175,50 | 8,33% | 153,00 |
| 19.02.2026 | 162,00 | 164,00 | 160,50 | 162,00 | 1,89% | 1.880,00 |
| 18.02.2026 | 157,00 | 159,00 | 156,50 | 159,00 | 6,00% | 850,00 |
| 17.02.2026 | 152,00 | 152,00 | 148,50 | 150,00 | -3,54% | - |
| 16.02.2026 | 156,00 | 157,50 | 155,50 | 155,50 | -1,58% | 2.718,00 |
| 13.02.2026 | 150,50 | 163,50 | 150,50 | 158,00 | 9,72% | 5.096,00 |
| 12.02.2026 | 141,00 | 146,50 | 141,00 | 144,00 | 9,92% | 932,00 |
| 11.02.2026 | 130,50 | 131,50 | 130,00 | 131,00 | -0,76% | 800,00 |
| 10.02.2026 | 128,00 | 132,00 | 126,50 | 132,00 | 6,45% | 880,00 |
| 09.02.2026 | 120,50 | 124,00 | 120,50 | 124,00 | 8,77% | - |
| 06.02.2026 | 112,50 | 114,00 | 109,00 | 114,00 | 4,59% | 400,00 |
| 05.02.2026 | 113,50 | 113,50 | 105,50 | 109,00 | -6,44% | 1.922,00 |
| 04.02.2026 | 117,00 | 120,00 | 115,00 | 116,50 | 4,02% | 2.100,00 |
| 03.02.2026 | 114,00 | 114,50 | 111,50 | 112,00 | 1,82% | - |
| 02.02.2026 | 108,50 | 110,00 | 108,50 | 110,00 | 0,46% | 432,00 |
| 30.01.2026 | 109,50 | 111,00 | 108,50 | 109,50 | -5,60% | 2.968,00 |
| 29.01.2026 | 117,50 | 119,00 | 114,50 | 116,00 | -0,43% | 2.254,00 |
| 28.01.2026 | 116,50 | 117,00 | 113,00 | 116,50 | -2,10% | 700,00 |
| 27.01.2026 | 118,00 | 119,00 | 117,50 | 119,00 | 0,42% | 150,00 |
| 26.01.2026 | 118,50 | 118,50 | 117,00 | 118,50 | 1,72% | 110,00 |
| 23.01.2026 | 116,50 | 117,50 | 116,50 | 116,50 | -0,43% | - |
| 22.01.2026 | 115,00 | 118,50 | 114,50 | 117,00 | 0,00% | 800,00 |
| 21.01.2026 | 117,50 | 120,50 | 116,50 | 117,00 | 2,18% | 880,00 |
| 20.01.2026 | 119,00 | 119,00 | 111,50 | 114,50 | -9,49% | 4.170,00 |
| 19.01.2026 | 124,50 | 128,00 | 124,00 | 126,50 | 2,43% | 5.364,00 |
| 16.01.2026 | 121,00 | 123,50 | 120,00 | 123,50 | 5,56% | 590,00 |
| 15.01.2026 | 117,50 | 118,00 | 117,00 | 117,00 | 2,63% | 260,00 |
| 14.01.2026 | 115,00 | 116,50 | 114,00 | 114,00 | 2,24% | 170,00 |
| 13.01.2026 | 109,50 | 112,50 | 109,50 | 111,50 | -1,76% | 1.200,00 |
| 12.01.2026 | 112,50 | 114,00 | 111,50 | 113,50 | 0,00% | 3.740,00 |
| 09.01.2026 | 109,50 | 113,50 | 109,50 | 113,50 | 2,71% | 1.040,00 |
| 08.01.2026 | 110,50 | 113,50 | 110,50 | 110,50 | 4,74% | 3.075,00 |
| 07.01.2026 | 105,50 | 105,50 | 105,00 | 105,50 | 1,93% | - |
| 06.01.2026 | 104,50 | 104,50 | 103,00 | 103,50 | 1,47% | - |
| 05.01.2026 | 101,50 | 102,50 | 100,50 | 102,00 | 6,25% | 288,00 |
| 02.01.2026 | 96,25 | 96,75 | 96,00 | 96,00 | 0,52% | 612,00 |
| 30.12.2025 | 96,25 | 96,50 | 95,50 | 95,50 | -0,52% | - |