28,900€
-1,70%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.11.2024 | 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% | - |
05.07.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
04.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | - |
03.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
02.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
01.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
28.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 4,00 |
27.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
26.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
25.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
24.06.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
21.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
20.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
19.06.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
18.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
17.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |