79,000€
3,95%
Echtzeit-Aktienkurs MITSUI MNG SMELTG
Bid:
Ask:
Aktienkurse zur MITSUI MNG SMELTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 78,25 | 80,25 | 78,00 | 80,00 | 4,23% | - |
| 23.10.2025 | 76,50 | 76,75 | 76,50 | 76,75 | -0,97% | - |
| 22.10.2025 | 78,00 | 78,50 | 76,75 | 77,50 | 0,00% | - |
| 21.10.2025 | 78,25 | 78,50 | 77,25 | 77,50 | -6,06% | - |
| 20.10.2025 | 80,25 | 82,50 | 80,00 | 82,50 | 4,43% | 150,00 |
| 17.10.2025 | 77,50 | 79,75 | 76,50 | 79,00 | 1,28% | - |
| 16.10.2025 | 77,00 | 78,25 | 76,25 | 78,00 | 0,65% | 400,00 |
| 15.10.2025 | 77,25 | 78,75 | 76,75 | 77,50 | 4,73% | - |
| 14.10.2025 | 75,75 | 76,50 | 74,00 | 74,00 | -0,67% | - |
| 13.10.2025 | 77,75 | 77,75 | 74,50 | 74,50 | 4,20% | - |
| 10.10.2025 | 77,25 | 78,00 | 71,50 | 71,50 | -9,49% | 500,00 |
| 09.10.2025 | 79,25 | 80,50 | 78,75 | 79,00 | -0,63% | - |
| 08.10.2025 | 77,00 | 81,50 | 77,00 | 79,50 | 7,43% | 333,00 |
| 07.10.2025 | 75,25 | 75,50 | 73,25 | 74,00 | -3,27% | - |
| 06.10.2025 | 74,75 | 78,00 | 74,75 | 76,50 | 2,68% | 7,00 |
| 03.10.2025 | 76,00 | 77,00 | 74,50 | 74,50 | 7,19% | - |
| 02.10.2025 | 71,50 | 72,00 | 69,50 | 69,50 | 5,30% | 757,00 |
| 01.10.2025 | 66,50 | 67,50 | 66,00 | 66,00 | 0,00% | - |
| 29.09.2025 | 66,25 | 67,00 | 66,00 | 66,00 | -1,86% | - |
| 25.09.2025 | 66,75 | 68,00 | 66,75 | 67,25 | 8,47% | - |
| 24.09.2025 | 62,50 | 63,50 | 62,00 | 62,00 | 2,06% | - |
| 22.09.2025 | 61,00 | 61,25 | 60,50 | 60,75 | -2,80% | - |
| 19.09.2025 | 61,75 | 62,50 | 61,50 | 62,50 | 0,81% | - |
| 18.09.2025 | 61,50 | 62,50 | 61,50 | 62,00 | 4,64% | - |
| 17.09.2025 | 58,50 | 59,25 | 58,50 | 59,25 | -4,44% | - |
| 16.09.2025 | 61,50 | 62,00 | 61,25 | 62,00 | 5,08% | - |
| 15.09.2025 | 59,75 | 60,00 | 59,00 | 59,00 | -2,07% | - |
| 12.09.2025 | 60,25 | 60,50 | 60,00 | 60,25 | -3,21% | - |
| 11.09.2025 | 63,00 | 63,00 | 62,25 | 62,25 | 4,62% | - |
| 10.09.2025 | 59,25 | 60,00 | 59,25 | 59,50 | 3,48% | - |
| 09.09.2025 | 57,75 | 58,25 | 57,00 | 57,50 | -8,00% | - |
| 08.09.2025 | 61,75 | 62,50 | 61,25 | 62,50 | 2,04% | 17,00 |
| 05.09.2025 | 61,00 | 61,25 | 60,25 | 61,25 | -1,21% | - |
| 04.09.2025 | 61,75 | 62,50 | 61,25 | 62,00 | -0,80% | - |
| 03.09.2025 | 61,75 | 62,50 | 61,75 | 62,50 | 1,63% | 430,00 |
| 02.09.2025 | 61,75 | 62,00 | 60,50 | 61,50 | 3,80% | - |
| 01.09.2025 | 59,25 | 59,75 | 59,00 | 59,25 | -1,25% | - |
| 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% | - |