9,207€
-2,41%
Echtzeit-Aktienkurs MITSUI MNG SMELTG
Bid:
Ask:
Aktienkurse zur MITSUI MNG SMELTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,11 | 9,29 | 9,05 | 9,20 | -3,98% | - |
| 11.11.2026 | 9,46 | 9,74 | 9,35 | 9,58 | 1,67% | - |
| 10.11.2026 | 9,53 | 9,74 | 9,36 | 9,42 | -3,30% | - |
| 09.11.2026 | 9,09 | 9,77 | 8,97 | 9,74 | 7,84% | 22.989,00 |
| 06.11.2026 | 8,69 | 9,16 | 8,65 | 9,04 | 2,21% | 6.644,00 |
| 05.11.2026 | 9,40 | 9,58 | 8,77 | 8,84 | -17,64% | 5.899,00 |
| 04.11.2026 | 10,68 | 10,97 | 10,65 | 10,73 | -3,44% | 3.120,00 |
| 03.11.2026 | 11,15 | 11,21 | 11,11 | 11,12 | -1,59% | - |
| 02.11.2026 | 11,34 | 11,45 | 11,02 | 11,30 | -0,16% | - |
| 30.10.2026 | 11,46 | 11,53 | 11,21 | 11,31 | -6,25% | - |
| 29.10.2026 | 12,22 | 12,32 | 12,06 | 12,07 | -1,45% | - |
| 28.10.2026 | 12,44 | 12,46 | 12,14 | 12,25 | 3,12% | - |
| 27.10.2026 | 11,65 | 11,92 | 11,61 | 11,88 | 2,41% | - |
| 26.10.2026 | 11,51 | 11,68 | 11,49 | 11,60 | 0,28% | - |
| 23.10.2026 | 11,72 | 12,77 | 11,47 | 11,56 | -1,74% | - |
| 22.10.2026 | 11,98 | 12,14 | 11,65 | 11,77 | -8,73% | 20.000,00 |
| 21.10.2026 | 12,80 | 12,92 | 12,74 | 12,89 | 3,52% | - |
| 20.10.2026 | 12,29 | 12,58 | 12,20 | 12,46 | -3,75% | - |
| 19.10.2026 | 13,02 | 13,41 | 12,91 | 12,94 | 0,66% | - |
| 16.10.2026 | 13,31 | 13,31 | 12,83 | 12,86 | -3,04% | - |
| 15.10.2026 | 12,87 | 13,27 | 12,50 | 13,26 | -8,17% | - |
| 14.10.2026 | 14,75 | 14,81 | 14,43 | 14,44 | 0,38% | 2.550,00 |
| 13.10.2026 | 14,37 | 14,50 | 14,21 | 14,38 | -3,36% | - |
| 12.10.2026 | 15,00 | 15,04 | 14,88 | 14,88 | -0,47% | - |
| 09.10.2026 | 14,95 | 15,13 | 14,82 | 14,95 | -1,25% | 1.120,00 |
| 08.10.2026 | 15,48 | 15,54 | 15,14 | 15,14 | -2,59% | - |
| 07.10.2026 | 15,75 | 15,80 | 15,07 | 15,55 | 0,13% | 5.320,00 |
| 06.10.2026 | 15,52 | 15,72 | 15,46 | 15,53 | 0,32% | - |
| 05.10.2026 | 15,02 | 15,75 | 14,83 | 15,48 | 6,65% | 8.000,00 |
| 02.10.2026 | 14,33 | 14,91 | 14,33 | 14,51 | 6,93% | 6,00 |
| 01.10.2026 | 13,47 | 13,87 | 13,41 | 13,57 | 7,06% | 129,00 |
| 30.09.2026 | 12,87 | 13,01 | 12,65 | 12,68 | -1,05% | 6,00 |
| 29.09.2026 | 12,79 | 12,81 | 12,58 | 12,81 | -0,27% | 6,00 |
| 28.09.2026 | 12,87 | 12,95 | 12,75 | 12,85 | 0,12% | 140,00 |
| 25.09.2026 | 12,74 | 12,83 | 12,64 | 12,83 | 0,67% | - |
| 24.09.2026 | 12,83 | 12,87 | 12,66 | 12,75 | 0,31% | 100,00 |
| 23.09.2026 | 13,21 | 13,21 | 12,69 | 12,71 | -3,38% | - |
| 22.09.2026 | 12,78 | 13,22 | 12,78 | 13,15 | 2,77% | - |
| 21.09.2026 | 12,59 | 12,80 | 12,52 | 12,80 | 1,71% | - |
| 18.09.2026 | 12,43 | 12,63 | 12,39 | 12,58 | 3,07% | - |
| 17.09.2026 | 12,07 | 12,21 | 11,98 | 12,21 | -3,94% | - |
| 16.09.2026 | 12,61 | 12,84 | 12,54 | 12,71 | -0,16% | 300,00 |
| 15.09.2026 | 12,70 | 12,79 | 12,63 | 12,73 | 0,39% | - |
| 14.09.2026 | 12,86 | 12,86 | 12,59 | 12,68 | -3,39% | 6.100,00 |
| 11.09.2026 | 13,01 | 13,23 | 13,01 | 13,12 | -3,03% | - |
| 10.09.2026 | 13,76 | 13,76 | 13,45 | 13,53 | -4,82% | 1.000,00 |
| 09.09.2026 | 14,68 | 14,68 | 14,22 | 14,22 | 0,39% | - |
| 08.09.2026 | 14,23 | 14,29 | 13,85 | 14,16 | -0,63% | 3.580,00 |
| 07.09.2026 | 14,26 | 14,31 | 14,11 | 14,25 | 0,00% | 250,00 |
| 04.09.2026 | 14,15 | 14,27 | 13,88 | 14,25 | 1,79% | 250,00 |
| 03.09.2026 | 13,86 | 14,05 | 13,79 | 14,00 | -2,47% | - |
| 02.09.2026 | 14,12 | 14,37 | 14,11 | 14,36 | -5,15% | - |
| 01.09.2026 | 15,50 | 15,56 | 15,09 | 15,14 | -3,17% | - |
| 31.08.2026 | 15,55 | 15,80 | 15,48 | 15,63 | 1,20% | - |
| 28.08.2026 | 15,60 | 15,65 | 15,42 | 15,45 | 0,62% | - |
| 27.08.2026 | 15,51 | 15,51 | 15,30 | 15,35 | -1,38% | - |
| 26.08.2026 | 15,64 | 15,67 | 15,52 | 15,57 | 2,17% | - |
| 25.08.2026 | 15,14 | 15,26 | 15,12 | 15,24 | 0,16% | - |
| 24.08.2026 | 15,17 | 15,32 | 15,10 | 15,21 | 0,43% | 410,00 |
| 21.08.2026 | 15,14 | 15,24 | 15,09 | 15,15 | 0,53% | 60,00 |
| 20.08.2026 | 15,32 | 15,43 | 14,90 | 15,07 | -0,89% | - |
| 19.08.2026 | 15,23 | 15,40 | 15,00 | 15,20 | -5,03% | - |
| 18.08.2026 | 16,16 | 16,16 | 15,98 | 16,01 | -5,88% | - |
| 17.08.2026 | 17,01 | 17,09 | 17,01 | 17,01 | 7,39% | - |
| 14.08.2026 | 15,92 | 15,94 | 15,83 | 15,84 | -1,74% | 150,00 |
| 13.08.2026 | 15,97 | 16,40 | 15,89 | 16,12 | 0,88% | 2.300,00 |
| 12.08.2026 | 15,89 | 16,00 | 15,89 | 15,98 | 5,97% | - |
| 11.08.2026 | 15,02 | 15,17 | 15,02 | 15,08 | -0,20% | 450,00 |
| 10.08.2026 | 15,13 | 15,14 | 15,03 | 15,11 | -14,59% | - |
| 07.08.2026 | 17,67 | 17,76 | 14,31 | 17,69 | -1,37% | 6.000,00 |
| 06.08.2026 | 17,40 | 18,09 | 17,40 | 17,93 | -8,05% | - |
| 05.08.2026 | 19,40 | 19,50 | 19,21 | 19,50 | 7,62% | - |
| 04.08.2026 | 17,26 | 18,33 | 17,26 | 18,12 | 6,68% | 5.210,00 |
| 03.08.2026 | 16,75 | 17,02 | 16,58 | 16,99 | 4,85% | - |
| 31.07.2026 | 16,54 | 16,61 | 16,00 | 16,20 | 5,68% | 2.260,00 |
| 30.07.2026 | 14,65 | 15,33 | 14,65 | 15,33 | 13,01% | - |
| 29.07.2026 | 13,94 | 14,02 | 13,57 | 13,57 | -10,58% | 400,00 |
| 28.07.2026 | 14,98 | 15,17 | 14,69 | 15,17 | -4,59% | 5.500,00 |
| 27.07.2026 | 16,69 | 16,76 | 15,80 | 15,90 | -6,33% | - |
| 24.07.2026 | 17,07 | 17,19 | 16,96 | 16,98 | -3,93% | - |
| 23.07.2026 | 18,30 | 18,30 | 17,67 | 17,67 | -2,56% | 1.000,00 |
| 22.07.2026 | 18,05 | 18,22 | 18,03 | 18,14 | 6,39% | - |
| 21.07.2026 | 16,56 | 17,45 | 16,56 | 17,05 | 4,96% | 4.440,00 |
| 20.07.2026 | 15,98 | 16,24 | 15,64 | 16,24 | 1,60% | 9.060,00 |
| 17.07.2026 | 15,80 | 16,02 | 15,50 | 15,99 | -3,70% | 8.000,00 |
| 16.07.2026 | 16,70 | 16,70 | 16,30 | 16,60 | -11,70% | 2.840,00 |
| 15.07.2026 | 18,79 | 18,97 | 18,65 | 18,80 | 1,73% | 300,00 |
| 14.07.2026 | 18,61 | 18,65 | 18,40 | 18,48 | -2,76% | 1.080,00 |
| 13.07.2026 | 19,02 | 19,24 | 19,01 | 19,01 | -6,15% | 80,00 |
| 10.07.2026 | 19,64 | 20,25 | 19,61 | 20,25 | 4,11% | - |
| 09.07.2026 | 18,82 | 19,45 | 18,82 | 19,45 | 8,66% | - |
| 08.07.2026 | 17,76 | 17,91 | 17,01 | 17,90 | -5,81% | 4.420,00 |
| 07.07.2026 | 19,30 | 19,30 | 18,94 | 19,01 | -6,10% | - |
| 06.07.2026 | 20,15 | 20,31 | 20,14 | 20,24 | -3,20% | 950,00 |
| 03.07.2026 | 20,60 | 20,95 | 20,60 | 20,91 | 3,51% | - |
| 02.07.2026 | 20,92 | 21,07 | 20,20 | 20,20 | -12,21% | 1.150,00 |
| 01.07.2026 | 23,05 | 23,33 | 23,01 | 23,01 | -0,56% | - |
| 30.06.2026 | 22,92 | 23,17 | 22,76 | 23,14 | -0,26% | - |
| 29.06.2026 | 22,20 | 23,20 | 22,18 | 23,20 | 2,47% | - |
| 26.06.2026 | 22,76 | 23,05 | 22,63 | 22,64 | -8,04% | - |