29,900€
3,82%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,40 | 29,90 | 29,40 | 29,60 | 2,07% | - |
| 21.11.2024 | 28,80 | 29,30 | 28,60 | 29,00 | 2,84% | - |
| 20.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 18.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 15.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 14.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 13.11.2024 | 28,80 | 29,20 | 28,80 | 29,20 | -2,67% | 50,00 |
| 12.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 11.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 08.11.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 4,86% | 300,00 |
| 07.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 06.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 05.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 01.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 31.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 30.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 29.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 25.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 23.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 22.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 21.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 18.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 17.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 16.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 15.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 14.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 11.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 10.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 09.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 08.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 07.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 04.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 03.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 02.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 01.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 30.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 27.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 26.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 25.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 24.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 23.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 20.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 19.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 18.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 17.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 16.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 12.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 11.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 10.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 09.09.2024 | 27,40 | 28,40 | 27,40 | 28,40 | 2,90% | 180,00 |
| 06.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 04.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 03.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 02.09.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | - |
| 30.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 29.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 28.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 23.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 22.08.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 21.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 20.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 16.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 15.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 14.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 13.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 12.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 300,00 |
| 09.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 08.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 07.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 06.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 05.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -12,21% | 4,00 |
| 02.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -10,88% | - |
| 01.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 31.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 30.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 29.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 26.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 25.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -6,41% | - |
| 24.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 23.07.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 22.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 19.07.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 18.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 17.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | - |
| 16.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 15.07.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,95% | 42,00 |
| 12.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 11.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 10.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 09.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 08.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |