22,300€
7,21%
Echtzeit-Aktienkurs MITSUI CHEMICALS
Bid:
Ask:
Aktienkurse zur MITSUI CHEMICALS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
21.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
20.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
19.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
18.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
14.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
13.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | - |
12.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
11.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
08.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
07.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
06.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
05.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
04.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
01.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
31.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
30.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
29.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
28.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
25.10.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 132,00 |
24.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
23.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
21.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
18.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
17.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
16.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
15.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
14.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
11.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
10.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
09.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
08.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
07.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
04.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
03.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
02.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
01.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
30.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
27.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
26.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
25.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
24.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
23.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
20.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
19.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
18.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
17.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
16.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
13.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
12.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
11.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
10.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
09.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
06.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
05.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
04.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
03.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
02.09.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
30.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
29.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
28.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
27.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
26.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
23.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
22.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
21.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
20.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
19.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
16.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
15.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
14.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | - |
13.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
12.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
09.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
08.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
07.08.2024 | 20,60 | 21,20 | 20,60 | 21,20 | -9,40% | 120,00 |
06.08.2024 | 22,40 | 23,40 | 22,40 | 23,40 | 4,46% | 100,00 |
05.08.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 120,00 |
02.08.2024 | 23,40 | 23,40 | 22,00 | 22,00 | -14,73% | 841,00 |
01.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
31.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
30.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
29.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
26.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
25.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
24.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
23.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
22.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
19.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
18.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
17.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
16.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
15.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
12.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
11.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
10.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
09.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
08.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |