11,800€
0,85%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,80 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 24.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 23.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 21.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 18.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 17.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 15.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 14.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 11.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 10.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 08.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 07.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 04.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 03.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 02.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 01.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 31.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 28.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 27.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 26.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 25.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 21.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 20.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 19.08.2026 | 11,10 | 11,50 | 11,10 | 11,50 | -1,71% | 2,00 |
| 18.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 17.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 14.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 13.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 12.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 11.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 10.08.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 07.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 06.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 05.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 04.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 03.08.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 31.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 30.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 29.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 28.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 27.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 24.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 23.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 22.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 21.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 20.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 17.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 16.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 15.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 14.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 13.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 10.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 09.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 08.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 07.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 06.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 02.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 01.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 30.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 29.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 26.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 25.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 24.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 23.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 22.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 19.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 18.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 17.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 16.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 15.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 12.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 11.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 60,00 |
| 10.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 09.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 08.06.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 05.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 04.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 03.06.2026 | 11,40 | 11,70 | 11,40 | 11,70 | 6,36% | 60,00 |
| 02.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 01.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 29.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 28.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -1,71% | 150,00 |
| 27.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 26.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 25.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 22.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 21.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 20.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 19.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 18.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 15.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 14.05.2026 | 11,50 | 12,00 | 11,50 | 12,00 | 13,21% | 150,00 |
| 13.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 12.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 11.05.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 4,00 |