25,035€
1,15%
Echtzeit-Aktienkurs Mitsui Sumitomo Ins. Grp Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Sumitomo Ins. Grp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 25,09 | 25,09 | 24,78 | 25,03 | 1,13% | - |
| 12.06.2026 | 24,55 | 24,75 | 24,55 | 24,75 | 2,70% | - |
| 11.06.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,78% | - |
| 10.06.2026 | 24,37 | 24,37 | 24,25 | 24,29 | 1,63% | - |
| 09.06.2026 | 24,00 | 24,72 | 23,90 | 23,90 | -0,75% | 150,00 |
| 08.06.2026 | 23,47 | 24,08 | 23,47 | 24,08 | 5,80% | - |
| 05.06.2026 | 22,83 | 22,94 | 22,76 | 22,76 | 0,00% | - |
| 04.06.2026 | 22,37 | 22,76 | 22,37 | 22,76 | -2,78% | - |
| 03.06.2026 | 22,81 | 23,41 | 22,76 | 23,41 | 2,86% | 110,00 |
| 02.06.2026 | 22,86 | 22,89 | 22,76 | 22,76 | 0,00% | - |
| 01.06.2026 | 22,77 | 22,77 | 22,76 | 22,76 | -1,04% | - |
| 29.05.2026 | 22,91 | 23,00 | 22,76 | 23,00 | 1,01% | - |
| 28.05.2026 | 22,52 | 22,77 | 22,52 | 22,77 | -0,09% | - |
| 27.05.2026 | 22,76 | 22,79 | 22,76 | 22,79 | 0,13% | - |
| 26.05.2026 | 22,33 | 22,76 | 22,27 | 22,76 | 1,97% | - |
| 25.05.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,72% | - |
| 22.05.2026 | 22,58 | 22,71 | 22,58 | 22,71 | -3,40% | - |
| 21.05.2026 | 23,01 | 23,51 | 23,01 | 23,51 | -2,04% | - |
| 20.05.2026 | 23,58 | 24,00 | 23,58 | 24,00 | -0,95% | - |
| 19.05.2026 | 24,09 | 24,23 | 23,90 | 24,23 | 1,55% | - |
| 18.05.2026 | 23,55 | 23,86 | 23,55 | 23,86 | 1,40% | - |
| 15.05.2026 | 23,54 | 23,54 | 23,42 | 23,53 | -1,42% | - |
| 14.05.2026 | 23,59 | 23,87 | 23,51 | 23,87 | 1,23% | - |
| 13.05.2026 | 23,49 | 24,08 | 23,49 | 23,58 | 3,69% | 800,00 |
| 12.05.2026 | 22,75 | 22,81 | 22,74 | 22,74 | 0,22% | - |
| 11.05.2026 | 21,48 | 22,69 | 21,48 | 22,69 | 6,23% | - |
| 08.05.2026 | 21,24 | 22,06 | 21,24 | 21,36 | -1,70% | 3,00 |
| 07.05.2026 | 21,36 | 22,10 | 21,36 | 21,73 | -1,54% | 471,00 |
| 06.05.2026 | 21,84 | 22,07 | 21,84 | 22,07 | 1,85% | - |
| 05.05.2026 | 21,80 | 21,80 | 21,67 | 21,67 | -0,60% | - |
| 04.05.2026 | 21,90 | 21,90 | 21,50 | 21,80 | 0,37% | - |
| 30.04.2026 | 21,30 | 21,72 | 21,26 | 21,72 | 4,17% | - |
| 29.04.2026 | 20,91 | 20,91 | 20,85 | 20,85 | -0,67% | - |
| 28.04.2026 | 21,30 | 21,32 | 20,99 | 20,99 | 1,45% | - |
| 27.04.2026 | 20,77 | 20,77 | 20,69 | 20,69 | -1,00% | - |
| 24.04.2026 | 20,99 | 20,99 | 20,88 | 20,90 | -1,32% | - |
| 23.04.2026 | 21,23 | 21,23 | 21,13 | 21,18 | -0,09% | - |
| 22.04.2026 | 21,32 | 21,32 | 21,20 | 21,20 | 0,00% | - |
| 21.04.2026 | 21,35 | 21,35 | 21,20 | 21,20 | -0,05% | - |
| 20.04.2026 | 21,37 | 21,37 | 21,21 | 21,21 | -2,53% | - |
| 17.04.2026 | 21,54 | 21,76 | 21,41 | 21,76 | 1,59% | - |
| 16.04.2026 | 21,75 | 21,75 | 21,42 | 21,42 | 1,04% | - |
| 15.04.2026 | 21,36 | 21,43 | 21,20 | 21,20 | -1,67% | - |
| 14.04.2026 | 21,53 | 21,56 | 21,46 | 21,56 | -0,23% | - |
| 13.04.2026 | 21,65 | 21,65 | 21,61 | 21,61 | -0,05% | - |
| 10.04.2026 | 21,50 | 21,66 | 21,50 | 21,62 | -1,41% | - |
| 09.04.2026 | 22,14 | 22,14 | 21,86 | 21,93 | -1,35% | - |
| 08.04.2026 | 22,23 | 22,23 | 22,23 | 22,23 | 2,63% | - |
| 07.04.2026 | 22,03 | 22,04 | 21,66 | 21,66 | -2,43% | - |
| 02.04.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -2,63% | - |
| 01.04.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 3,64% | - |
| 31.03.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 30.03.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 27.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 26.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 25.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
| 24.03.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 2,86% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 20.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 19.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 18.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 17.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 16.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 12.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 10.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 09.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 06.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 04.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 03.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 02.03.2026 | 23,00 | 23,40 | 23,00 | 23,40 | -0,85% | 6,00 |
| 27.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 23.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 19.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 18.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 16.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 13.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 12.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 09.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 05.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 04.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 03.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.02.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | 120,00 |
| 30.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 26.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 22.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |