159,250€
-1,18%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 159,70 | 163,95 | 158,90 | 161,15 | 0,88% | 230,00 |
| 12.08.2026 | 158,90 | 160,00 | 158,90 | 159,75 | 5,97% | - |
| 11.08.2026 | 150,20 | 151,70 | 150,15 | 150,75 | -0,20% | 45,00 |
| 10.08.2026 | 151,25 | 151,35 | 150,25 | 151,05 | -14,59% | - |
| 07.08.2026 | 176,65 | 177,60 | 143,10 | 176,85 | -1,37% | 600,00 |
| 06.08.2026 | 173,95 | 180,90 | 173,95 | 179,30 | -8,05% | - |
| 05.08.2026 | 194,00 | 195,00 | 192,05 | 195,00 | 7,62% | - |
| 04.08.2026 | 172,60 | 183,30 | 172,60 | 181,20 | 6,68% | 521,00 |
| 03.08.2026 | 167,50 | 170,15 | 165,75 | 169,85 | 4,85% | - |
| 31.07.2026 | 165,35 | 166,10 | 160,00 | 162,00 | 5,68% | 226,00 |
| 30.07.2026 | 146,45 | 153,30 | 146,45 | 153,30 | 13,01% | - |
| 29.07.2026 | 139,35 | 140,15 | 135,65 | 135,65 | -10,58% | 40,00 |
| 28.07.2026 | 149,80 | 151,70 | 146,85 | 151,70 | -4,59% | 550,00 |
| 27.07.2026 | 166,90 | 167,60 | 158,00 | 159,00 | -6,33% | - |
| 24.07.2026 | 170,70 | 171,85 | 169,60 | 169,75 | -3,93% | - |
| 23.07.2026 | 182,95 | 182,95 | 176,70 | 176,70 | -2,56% | 100,00 |
| 22.07.2026 | 180,45 | 182,15 | 180,25 | 181,35 | 6,39% | - |
| 21.07.2026 | 165,60 | 174,50 | 165,60 | 170,45 | 4,96% | 444,00 |
| 20.07.2026 | 159,80 | 162,40 | 156,40 | 162,40 | 1,60% | 906,00 |
| 17.07.2026 | 158,00 | 160,20 | 154,95 | 159,85 | -3,70% | 800,00 |
| 16.07.2026 | 167,00 | 167,00 | 163,00 | 166,00 | -11,70% | 284,00 |
| 15.07.2026 | 187,90 | 189,70 | 186,50 | 188,00 | 1,73% | 30,00 |
| 14.07.2026 | 186,10 | 186,50 | 184,00 | 184,80 | -2,76% | 108,00 |
| 13.07.2026 | 190,15 | 192,40 | 190,05 | 190,05 | -6,15% | 8,00 |
| 10.07.2026 | 196,35 | 202,50 | 196,10 | 202,50 | 4,11% | - |
| 09.07.2026 | 188,15 | 194,50 | 188,15 | 194,50 | 8,66% | - |
| 08.07.2026 | 177,60 | 179,05 | 170,10 | 179,00 | -5,81% | 442,00 |
| 07.07.2026 | 193,00 | 193,00 | 189,40 | 190,05 | -6,10% | - |
| 06.07.2026 | 201,50 | 203,10 | 201,40 | 202,40 | -3,20% | 95,00 |
| 03.07.2026 | 206,00 | 209,50 | 206,00 | 209,10 | 3,51% | - |
| 02.07.2026 | 209,20 | 210,70 | 202,00 | 202,00 | -12,21% | 115,00 |
| 01.07.2026 | 230,50 | 233,30 | 230,10 | 230,10 | -0,56% | - |
| 30.06.2026 | 229,20 | 231,70 | 227,60 | 231,40 | -0,26% | - |
| 29.06.2026 | 222,00 | 232,00 | 221,80 | 232,00 | 2,47% | - |
| 26.06.2026 | 227,60 | 230,50 | 226,30 | 226,40 | -8,04% | - |
| 25.06.2026 | 251,30 | 252,30 | 245,70 | 246,20 | -1,36% | 20,00 |
| 24.06.2026 | 252,50 | 253,40 | 248,20 | 249,60 | 0,00% | 100,00 |
| 23.06.2026 | 253,60 | 253,60 | 247,50 | 249,60 | -13,75% | 300,00 |
| 22.06.2026 | 286,70 | 290,40 | 286,70 | 289,40 | 9,33% | 30,00 |
| 19.06.2026 | 260,70 | 269,30 | 260,10 | 264,70 | 0,57% | - |
| 18.06.2026 | 260,40 | 264,70 | 260,40 | 263,20 | 1,23% | 29,00 |
| 17.06.2026 | 256,20 | 260,80 | 251,80 | 260,00 | -1,18% | 269,00 |
| 16.06.2026 | 260,80 | 266,30 | 260,00 | 263,10 | 9,63% | 92,00 |
| 15.06.2026 | 242,00 | 242,10 | 236,80 | 240,00 | -2,24% | - |
| 12.06.2026 | 236,20 | 245,80 | 234,60 | 245,50 | 16,35% | 830,00 |
| 11.06.2026 | 201,60 | 211,00 | 201,60 | 211,00 | 8,62% | 174,00 |
| 10.06.2026 | 197,90 | 197,90 | 193,00 | 194,25 | -6,79% | 125,00 |
| 09.06.2026 | 212,30 | 212,30 | 206,10 | 208,40 | -7,34% | 357,00 |
| 08.06.2026 | 216,70 | 228,60 | 216,70 | 224,90 | -0,22% | 392,00 |
| 05.06.2026 | 240,70 | 241,30 | 225,40 | 225,40 | -6,16% | 390,00 |
| 04.06.2026 | 243,30 | 248,40 | 240,20 | 240,20 | -5,10% | 30,00 |
| 03.06.2026 | 256,00 | 257,70 | 252,70 | 253,10 | -6,02% | 160,00 |
| 02.06.2026 | 266,90 | 269,60 | 266,90 | 269,30 | -7,65% | - |
| 01.06.2026 | 288,40 | 294,30 | 287,20 | 291,60 | 5,42% | 106,00 |
| 29.05.2026 | 277,50 | 280,10 | 275,90 | 276,60 | 4,50% | 160,00 |
| 28.05.2026 | 264,00 | 265,60 | 260,70 | 264,70 | -5,50% | 16,00 |
| 27.05.2026 | 280,10 | 281,30 | 280,10 | 280,10 | -3,94% | - |
| 26.05.2026 | 291,80 | 293,60 | 288,40 | 291,60 | 0,28% | 3,00 |
| 25.05.2026 | 286,60 | 290,80 | 285,10 | 290,80 | 9,00% | 203,00 |
| 22.05.2026 | 268,60 | 269,60 | 266,80 | 266,80 | 6,17% | - |
| 21.05.2026 | 253,20 | 253,20 | 251,30 | 251,30 | 2,99% | 100,00 |
| 20.05.2026 | 240,40 | 244,20 | 240,40 | 244,00 | 5,67% | 5,00 |
| 19.05.2026 | 240,50 | 240,50 | 230,90 | 230,90 | -10,95% | 43,00 |
| 18.05.2026 | 261,10 | 262,10 | 254,50 | 259,30 | 0,74% | 20,00 |
| 15.05.2026 | 253,50 | 261,20 | 248,70 | 257,40 | -5,54% | 159,00 |
| 14.05.2026 | 274,00 | 274,00 | 271,60 | 272,50 | 6,86% | 7,00 |
| 13.05.2026 | 294,30 | 294,50 | 249,50 | 255,00 | -7,27% | 604,00 |
| 12.05.2026 | 273,10 | 276,60 | 273,10 | 275,00 | -2,24% | - |
| 11.05.2026 | 275,80 | 282,40 | 273,70 | 281,30 | 2,25% | 208,00 |
| 08.05.2026 | 270,40 | 275,50 | 268,10 | 275,10 | 9,30% | 338,00 |
| 07.05.2026 | 269,90 | 269,90 | 250,90 | 251,70 | 8,07% | 28,00 |
| 06.05.2026 | 233,30 | 233,50 | 232,90 | 232,90 | 3,60% | 11,00 |
| 05.05.2026 | 220,40 | 225,90 | 220,40 | 224,80 | 1,26% | 206,00 |
| 04.05.2026 | 222,20 | 223,30 | 221,60 | 222,00 | -7,73% | - |
| 30.04.2026 | 230,50 | 240,70 | 230,30 | 240,60 | 10,67% | - |
| 29.04.2026 | 215,80 | 218,80 | 215,80 | 217,40 | 0,79% | 268,00 |
| 28.04.2026 | 222,60 | 222,60 | 215,70 | 215,70 | 2,91% | 100,00 |
| 27.04.2026 | 209,50 | 210,50 | 209,10 | 209,60 | 1,75% | - |
| 24.04.2026 | 207,80 | 207,80 | 205,50 | 206,00 | 4,89% | 127,00 |
| 23.04.2026 | 198,35 | 198,70 | 195,10 | 196,40 | -4,66% | 219,00 |
| 22.04.2026 | 204,00 | 206,00 | 204,00 | 206,00 | 6,82% | - |
| 21.04.2026 | 198,70 | 200,80 | 192,85 | 192,85 | 0,89% | 100,00 |
| 20.04.2026 | 189,50 | 191,40 | 188,40 | 191,15 | -3,53% | 135,00 |
| 17.04.2026 | 195,00 | 199,10 | 194,00 | 198,15 | -1,66% | 8,00 |
| 16.04.2026 | 201,50 | 201,50 | 201,50 | 201,50 | 5,30% | - |
| 15.04.2026 | 190,75 | 193,50 | 187,95 | 191,35 | -8,88% | 209,00 |
| 14.04.2026 | 204,20 | 214,00 | 204,20 | 210,00 | 6,44% | 53,00 |
| 13.04.2026 | 195,85 | 197,30 | 193,85 | 197,30 | -2,81% | 324,00 |
| 10.04.2026 | 200,60 | 204,00 | 198,35 | 203,00 | 8,50% | 26,00 |
| 09.04.2026 | 187,75 | 188,00 | 184,80 | 187,10 | -2,32% | 90,00 |
| 08.04.2026 | 189,85 | 193,30 | 187,20 | 191,55 | 14,02% | 80,00 |
| 07.04.2026 | 172,00 | 172,00 | 165,05 | 168,00 | 3,07% | 169,00 |
| 02.04.2026 | 159,00 | 163,00 | 159,00 | 163,00 | -3,55% | - |
| 01.04.2026 | 168,00 | 171,00 | 166,00 | 169,00 | 8,33% | 100,00 |
| 31.03.2026 | 153,00 | 157,00 | 150,00 | 156,00 | -0,64% | 22,00 |
| 30.03.2026 | 158,00 | 162,00 | 157,00 | 157,00 | -1,88% | 100,00 |
| 27.03.2026 | 165,00 | 166,00 | 159,00 | 160,00 | -1,23% | 200,00 |
| 26.03.2026 | 167,00 | 167,00 | 160,00 | 162,00 | -6,36% | 60,00 |
| 25.03.2026 | 174,00 | 174,00 | 169,00 | 173,00 | 6,13% | 60,00 |
| 24.03.2026 | 164,00 | 166,00 | 161,00 | 163,00 | -0,61% | - |