12,990€
-89,85%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -3,01% | - |
| 28.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,31% | - |
| 25.09.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 0,56% | - |
| 24.09.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -3,83% | - |
| 23.09.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 2,39% | - |
| 22.09.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 2,37% | - |
| 21.09.2026 | 12,46 | 12,46 | 12,46 | 12,46 | -1,23% | - |
| 18.09.2026 | 12,30 | 12,62 | 12,30 | 12,62 | 7,09% | 710,00 |
| 17.09.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -5,65% | - |
| 16.09.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -1,03% | - |
| 15.09.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,39% | - |
| 14.09.2026 | 12,67 | 12,67 | 12,67 | 12,67 | -1,36% | - |
| 11.09.2026 | 12,84 | 12,84 | 12,84 | 12,84 | -5,52% | - |
| 10.09.2026 | 13,59 | 13,59 | 13,59 | 13,59 | -6,76% | - |
| 09.09.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 4,14% | - |
| 08.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,64% | - |
| 07.09.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 1,40% | 150,00 |
| 04.09.2026 | 13,94 | 13,94 | 13,89 | 13,89 | -2,08% | 200,00 |
| 03.09.2026 | 13,95 | 14,19 | 13,95 | 14,19 | -0,14% | 2.090,00 |
| 02.09.2026 | 14,07 | 14,21 | 14,07 | 14,21 | -8,27% | 1.260,00 |
| 01.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -1,09% | - |
| 31.08.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,69% | - |
| 28.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,69% | - |
| 27.08.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -0,46% | - |
| 26.08.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 1,99% | - |
| 25.08.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -0,43% | - |
| 24.08.2026 | 15,13 | 15,13 | 15,13 | 15,13 | 0,93% | - |
| 21.08.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -1,22% | - |
| 20.08.2026 | 15,31 | 15,31 | 15,17 | 15,17 | -0,10% | 300,00 |
| 19.08.2026 | 14,74 | 15,19 | 14,74 | 15,19 | -5,54% | 30,00 |
| 18.08.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -7,38% | - |
| 17.08.2026 | 16,95 | 17,36 | 16,95 | 17,36 | 10,02% | 330,00 |
| 14.08.2026 | 16,17 | 16,17 | 15,78 | 15,78 | -2,23% | 360,00 |
| 13.08.2026 | 15,84 | 16,16 | 15,84 | 16,14 | 5,01% | 1.680,00 |
| 12.08.2026 | 15,37 | 15,37 | 15,37 | 15,37 | 2,37% | - |
| 11.08.2026 | 15,02 | 15,02 | 15,01 | 15,01 | -2,41% | 10,00 |
| 10.08.2026 | 15,15 | 15,45 | 15,15 | 15,38 | -5,06% | 230,00 |
| 07.08.2026 | 17,61 | 17,61 | 16,20 | 16,20 | -7,80% | 200,00 |
| 06.08.2026 | 17,45 | 17,66 | 17,45 | 17,57 | -9,06% | 490,00 |
| 05.08.2026 | 19,20 | 19,32 | 19,20 | 19,32 | 6,39% | 260,00 |
| 04.08.2026 | 17,34 | 18,16 | 17,34 | 18,16 | 6,89% | 290,00 |
| 03.08.2026 | 16,92 | 16,99 | 16,92 | 16,99 | 5,23% | 180,00 |
| 31.07.2026 | 16,72 | 16,72 | 16,15 | 16,15 | 13,10% | 2.000,00 |
| 30.07.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 2,96% | - |
| 29.07.2026 | 13,47 | 13,87 | 13,47 | 13,87 | -6,95% | 200,00 |
| 28.07.2026 | 14,82 | 14,97 | 14,80 | 14,90 | -9,12% | 4.040,00 |
| 27.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,35% | - |
| 24.07.2026 | 16,92 | 17,14 | 16,92 | 17,14 | -4,88% | 60,00 |
| 23.07.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,61% | - |
| 22.07.2026 | 17,91 | 17,91 | 17,91 | 17,91 | 3,32% | - |
| 21.07.2026 | 16,65 | 17,34 | 16,65 | 17,34 | 8,28% | 200,00 |
| 20.07.2026 | 15,89 | 16,01 | 15,89 | 16,01 | 1,52% | 5.000,00 |
| 17.07.2026 | 15,79 | 15,87 | 15,48 | 15,77 | -5,26% | 3.280,00 |
| 16.07.2026 | 17,18 | 17,18 | 16,51 | 16,65 | -11,01% | 1.890,00 |
| 15.07.2026 | 18,73 | 18,73 | 18,71 | 18,71 | 2,44% | 160,00 |
| 14.07.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -3,77% | - |
| 13.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -3,39% | 500,00 |
| 10.07.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 5,51% | - |
| 09.07.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 2,85% | - |
| 08.07.2026 | 18,16 | 18,20 | 16,85 | 18,10 | -4,74% | 11.510,00 |
| 07.07.2026 | 19,32 | 19,32 | 19,00 | 19,00 | -5,66% | 450,00 |
| 06.07.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -2,99% | - |
| 03.07.2026 | 20,57 | 21,01 | 20,57 | 20,76 | -0,14% | 350,00 |
| 02.07.2026 | 20,79 | 20,79 | 20,79 | 20,79 | -10,23% | 200,00 |
| 01.07.2026 | 22,99 | 23,16 | 22,92 | 23,16 | -0,13% | 380,00 |
| 30.06.2026 | 23,03 | 23,19 | 23,03 | 23,19 | 2,38% | 20,00 |
| 29.06.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,48% | - |
| 26.06.2026 | 22,97 | 22,99 | 22,91 | 22,99 | -6,32% | 540,00 |
| 25.06.2026 | 25,05 | 25,05 | 24,54 | 24,54 | -1,72% | 200,00 |
| 24.06.2026 | 24,97 | 24,97 | 24,97 | 24,97 | -0,40% | - |
| 23.06.2026 | 25,29 | 25,52 | 24,77 | 25,07 | -13,82% | 4.010,00 |
| 22.06.2026 | 28,59 | 29,09 | 28,59 | 29,09 | 10,61% | 2.350,00 |
| 19.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,04% | - |
| 18.06.2026 | 26,29 | 26,29 | 26,29 | 26,29 | 4,41% | - |
| 17.06.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -2,97% | - |
| 16.06.2026 | 25,79 | 26,41 | 25,79 | 25,95 | 7,10% | 720,00 |
| 15.06.2026 | 24,20 | 24,24 | 24,20 | 24,23 | 0,54% | 300,00 |
| 12.06.2026 | 23,66 | 24,17 | 23,66 | 24,10 | 18,37% | 1.380,00 |
| 11.06.2026 | 19,94 | 20,36 | 19,94 | 20,36 | 3,40% | 630,00 |
| 10.06.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -5,61% | 1.900,00 |
| 09.06.2026 | 21,12 | 21,51 | 20,86 | 20,86 | -8,23% | 6.390,00 |
| 08.06.2026 | 21,85 | 22,73 | 21,85 | 22,73 | -1,60% | 2.050,00 |
| 05.06.2026 | 24,05 | 24,05 | 22,10 | 23,10 | -4,94% | 5.520,00 |
| 04.06.2026 | 24,52 | 24,52 | 24,30 | 24,30 | -5,12% | 660,00 |
| 03.06.2026 | 25,77 | 25,77 | 25,22 | 25,61 | -4,33% | 3.100,00 |
| 02.06.2026 | 26,57 | 26,77 | 26,57 | 26,77 | -7,37% | 2.040,00 |
| 01.06.2026 | 29,17 | 29,31 | 28,90 | 28,90 | 4,26% | 1.570,00 |
| 29.05.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 5,16% | - |
| 28.05.2026 | 26,16 | 26,50 | 26,16 | 26,36 | -7,28% | 280,00 |
| 27.05.2026 | 27,81 | 28,43 | 27,81 | 28,43 | -3,04% | 1.600,00 |
| 26.05.2026 | 29,12 | 29,32 | 29,00 | 29,32 | 0,76% | 2.020,00 |
| 25.05.2026 | 28,85 | 29,10 | 28,44 | 29,10 | 7,42% | 2.450,00 |
| 22.05.2026 | 26,90 | 27,12 | 26,90 | 27,09 | 5,66% | 270,00 |
| 21.05.2026 | 25,79 | 25,79 | 25,64 | 25,64 | 5,13% | 50,00 |
| 20.05.2026 | 23,73 | 24,62 | 23,73 | 24,39 | 3,83% | 1.420,00 |
| 19.05.2026 | 24,33 | 24,33 | 23,29 | 23,49 | -8,95% | 25.920,00 |
| 18.05.2026 | 25,93 | 25,93 | 25,47 | 25,80 | -3,04% | 1.340,00 |
| 15.05.2026 | 25,00 | 26,61 | 25,00 | 26,61 | -2,13% | 2.090,00 |
| 14.05.2026 | 27,43 | 27,43 | 27,19 | 27,19 | 7,47% | 2.600,00 |
| 13.05.2026 | 29,37 | 29,37 | 24,93 | 25,30 | -9,55% | 4.440,00 |