14,300€
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -5,59% | 100,00 |
| 28.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 27.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 22.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 21.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 20.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 19.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 16.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 15.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 14.05.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 9,85% | 500,00 |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 12,82% | - |
| 12.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 09.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 08.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 07.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 06.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 05.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 02.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 30.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 29.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 28.04.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 15,00% | 100,00 |
| 25.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 24.04.2025 | 9,85 | 10,10 | 9,85 | 10,10 | 5,21% | 150,00 |
| 23.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 22.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 3,28% | - |
| 17.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 3,98% | - |
| 16.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -3,30% | - |
| 15.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,00% | - |
| 14.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 0,55% | - |
| 11.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -0,55% | - |
| 10.04.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 9,64% | - |
| 09.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -4,60% | - |
| 08.04.2025 | 8,70 | 8,70 | 8,70 | 8,70 | 21,68% | - |
| 07.04.2025 | 7,15 | 7,15 | 7,15 | 7,15 | -18,75% | - |
| 04.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -7,37% | - |
| 03.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,94% | - |
| 02.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 4,12% | - |
| 01.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 31.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 28.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 27.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 26.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 25.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,98% | - |
| 24.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 150,00 |
| 21.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 20.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 19.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 17.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 6,60% | - |
| 14.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 13.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 12.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 11.03.2025 | 10,80 | 10,90 | 10,80 | 10,90 | -1,80% | 1.295,00 |
| 10.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 07.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 06.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 05.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 9,26% | - |
| 04.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 03.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | 100,00 |
| 28.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 27.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 26.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 25.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 24.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 21.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | - |
| 20.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 19.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 18.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 1.562,00 |
| 17.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 14.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 13.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 5,83% | - |
| 12.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 11.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 10.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 07.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 06.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 05.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 04.02.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 03.02.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 31.01.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 30.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 29.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 4,32% | - |
| 28.01.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -1,07% | - |
| 27.01.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -3,11% | - |
| 24.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 23.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 22.01.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 7,73% | - |
| 21.01.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,56% | - |
| 20.01.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,64% | - |
| 17.01.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -3,17% | - |
| 16.01.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -0,53% | - |
| 15.01.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,55% | - |