59,000€
-3,28%
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 | 59,25 | 59,00 | 59,00 | -3,28% | - |
| 29.08.2025 | 61,50 | 61,50 | 61,00 | 61,00 | 0,00% | 300,00 |
| 28.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | 500,00 |
| 27.08.2025 | 59,00 | 60,00 | 59,00 | 59,50 | 5,31% | 2.030,00 |
| 26.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 25.08.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 6,42% | 690,00 |
| 22.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 21.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 8,30% | - |
| 20.08.2025 | 49,60 | 49,60 | 49,40 | 49,40 | -5,90% | 50,00 |
| 19.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 18.08.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 7,29% | 190,00 |
| 15.08.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 10,76% | 200,00 |
| 14.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 13.08.2025 | 45,20 | 45,80 | 45,20 | 45,80 | 5,05% | 200,00 |
| 12.08.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 12,95% | 61,00 |
| 11.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 08.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 07.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 06.08.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 1,52% | 128,00 |
| 05.08.2025 | 39,20 | 39,40 | 39,20 | 39,40 | 2,60% | 350,00 |
| 04.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 01.08.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 2,12% | 69,00 |
| 31.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | 150,00 |
| 30.07.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 5,20% | 100,00 |
| 29.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 28.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 25.07.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 3,68% | 130,00 |
| 24.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 23.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 22.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 21.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 18.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 17.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 16.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 15.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 14.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 11.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 10.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 09.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 08.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 07.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 04.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 03.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 02.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 01.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 30.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 27.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
| 26.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 25.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 24.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 23.06.2025 | 27,20 | 27,60 | 27,20 | 27,60 | -0,72% | 300,00 |
| 20.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 19.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 17.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 16.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 12.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 11.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 10.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 09.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 06.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 04.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 03.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 30.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 28.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 27.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 26.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 23.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 22.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 21.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | - |
| 20.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 19.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 16.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 15.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 14.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 7,38% | - |
| 13.05.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 300,00 |
| 12.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 06.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 02.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 29.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 28.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 24.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 22.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 17.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 16.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 15.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 14.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 10.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 10,48% | - |