25,900€
1,97%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,90 | 26,10 | 25,60 | 25,90 | 1,97% | - |
| 15.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 14.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 13.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 39,00 |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 50,00 |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 08.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 07.10.2025 | 26,20 | 27,60 | 26,20 | 27,60 | 7,81% | 50,00 |
| 06.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
| 03.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 02.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 01.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 30.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 100,00 |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 23.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 18.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 15.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 10,00 |
| 12.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,22% | - |
| 11.09.2025 | 24,70 | 25,00 | 24,30 | 24,50 | 5,60% | 50,00 |
| 10.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 09.09.2025 | 23,70 | 23,80 | 23,40 | 23,70 | -2,47% | - |
| 08.09.2025 | 24,20 | 24,50 | 24,20 | 24,30 | -0,41% | - |
| 05.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 04.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 03.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 02.09.2025 | 25,00 | 25,60 | 25,00 | 25,60 | -1,54% | 80,00 |
| 01.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 29.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 8,06% | - |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 27.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 26.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 25.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 22.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 21.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 20.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 19.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 18.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 15.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 14.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 13.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 11.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 08.08.2025 | 21,20 | 21,60 | 21,20 | 21,60 | -0,92% | 140,00 |
| 07.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 06.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 12,57% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 04.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 01.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 31.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | - |
| 30.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 29.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 28.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 25.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 24.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 23.07.2025 | 16,80 | 16,90 | 16,80 | 16,90 | -3,43% | 8,00 |
| 22.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 6,06% | - |
| 21.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 18.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 17.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 11,33% | - |
| 16.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 15.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 14.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 11.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -5,13% | - |
| 10.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 09.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 08.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 07.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 04.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 03.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 02.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 01.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 30.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 27.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 26.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 24.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 23.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 10,60% | - |
| 20.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 5,59% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 18.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 17.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 16.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 13.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 12.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 10.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 09.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 06.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 05.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 04.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 03.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 30.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 5,93% | - |