23,503€
2,88%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 23,58 | 23,58 | 23,21 | 23,53 | 2,99% | - |
| 03.09.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 3,82% | - |
| 02.09.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -3,47% | - |
| 01.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,02% | - |
| 31.08.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -2,71% | - |
| 28.08.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 3,94% | - |
| 27.08.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 2,51% | - |
| 26.08.2026 | 22,67 | 22,68 | 22,67 | 22,68 | 0,67% | 132,00 |
| 25.08.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 2,20% | - |
| 24.08.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 0,46% | - |
| 21.08.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -2,60% | - |
| 20.08.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 2,97% | - |
| 19.08.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -6,46% | - |
| 18.08.2026 | 23,39 | 23,39 | 23,39 | 23,39 | -0,57% | - |
| 17.08.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,03% | - |
| 14.08.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 1,86% | - |
| 13.08.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -0,09% | - |
| 12.08.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 1,19% | - |
| 11.08.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -0,42% | - |
| 10.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,50% | - |
| 07.08.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -2,67% | - |
| 06.08.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,04% | - |
| 05.08.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 4,08% | - |
| 04.08.2026 | 22,53 | 22,53 | 22,53 | 22,53 | -8,62% | - |
| 03.08.2026 | 24,60 | 24,66 | 24,60 | 24,66 | -6,68% | 50,00 |
| 31.07.2026 | 26,20 | 26,42 | 26,20 | 26,42 | 5,49% | 2,00 |
| 30.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 2,85% | - |
| 29.07.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -7,43% | - |
| 28.07.2026 | 26,19 | 26,31 | 26,19 | 26,31 | -3,29% | 35,00 |
| 27.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 5,28% | - |
| 24.07.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 2,60% | - |
| 23.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,64% | - |
| 22.07.2026 | 24,90 | 25,60 | 24,90 | 25,60 | 3,48% | 400,00 |
| 21.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 4,96% | - |
| 20.07.2026 | 23,57 | 23,57 | 23,57 | 23,57 | 0,36% | - |
| 17.07.2026 | 23,49 | 23,49 | 23,49 | 23,49 | -5,32% | - |
| 16.07.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -0,90% | - |
| 15.07.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 2,96% | - |
| 14.07.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -0,06% | - |
| 13.07.2026 | 24,33 | 24,33 | 24,33 | 24,33 | -0,88% | - |
| 10.07.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 3,00% | - |
| 09.07.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -3,68% | - |
| 08.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -5,81% | - |
| 07.07.2026 | 25,68 | 26,26 | 25,68 | 26,26 | 0,65% | 100,00 |
| 06.07.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 11,12% | - |
| 03.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,71% | - |
| 02.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 6,44% | - |
| 01.07.2026 | 21,91 | 21,91 | 21,91 | 21,91 | -0,07% | - |
| 30.06.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 1,46% | - |
| 29.06.2026 | 21,61 | 21,61 | 21,61 | 21,61 | -1,23% | - |
| 26.06.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -1,11% | - |
| 25.06.2026 | 22,12 | 22,12 | 22,12 | 22,12 | -1,38% | - |
| 24.06.2026 | 22,43 | 22,43 | 22,43 | 22,43 | -0,02% | - |
| 23.06.2026 | 22,44 | 22,44 | 22,44 | 22,44 | -2,14% | - |
| 22.06.2026 | 22,93 | 22,93 | 22,93 | 22,93 | -2,07% | - |
| 19.06.2026 | 23,41 | 23,41 | 23,41 | 23,41 | -1,80% | - |
| 18.06.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 0,00% | - |
| 17.06.2026 | 23,84 | 23,84 | 23,84 | 23,84 | 1,88% | - |
| 16.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,25% | - |
| 15.06.2026 | 24,19 | 24,19 | 24,19 | 24,19 | 9,48% | 45,00 |
| 12.06.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 6,28% | - |
| 11.06.2026 | 20,79 | 20,79 | 20,79 | 20,79 | 0,29% | - |
| 10.06.2026 | 20,73 | 20,73 | 20,73 | 20,73 | -4,47% | - |
| 09.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,78% | - |
| 08.06.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,59% | - |
| 05.06.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 3,07% | - |
| 04.06.2026 | 22,16 | 22,16 | 22,00 | 22,00 | -5,21% | 30,00 |
| 03.06.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 0,41% | - |
| 02.06.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -0,67% | - |
| 01.06.2026 | 23,33 | 23,33 | 23,27 | 23,27 | -3,04% | 100,00 |
| 29.05.2026 | 23,79 | 24,00 | 23,79 | 24,00 | -1,05% | 62,00 |
| 28.05.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -3,31% | - |
| 27.05.2026 | 25,25 | 25,25 | 25,09 | 25,09 | -5,04% | 150,00 |
| 26.05.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,36% | - |
| 25.05.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 6,94% | - |
| 22.05.2026 | 24,79 | 24,79 | 24,79 | 24,79 | 0,12% | - |
| 21.05.2026 | 24,76 | 24,76 | 24,76 | 24,76 | 4,89% | 43,00 |
| 20.05.2026 | 23,61 | 23,61 | 23,61 | 23,61 | -4,20% | 24,00 |
| 19.05.2026 | 24,48 | 24,64 | 24,48 | 24,64 | 0,08% | 150,00 |
| 18.05.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -5,20% | - |
| 15.05.2026 | 25,04 | 25,97 | 25,04 | 25,97 | 0,64% | 310,00 |
| 14.05.2026 | 25,81 | 25,81 | 25,81 | 25,81 | -13,19% | - |
| 13.05.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -0,34% | - |
| 12.05.2026 | 29,83 | 29,83 | 29,83 | 29,83 | 2,14% | - |
| 11.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,24% | - |
| 08.05.2026 | 29,87 | 29,87 | 29,87 | 29,87 | -1,86% | - |
| 07.05.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 1,01% | - |
| 06.05.2026 | 30,13 | 30,13 | 30,13 | 30,13 | 0,69% | - |
| 05.05.2026 | 29,96 | 29,96 | 29,93 | 29,93 | -0,08% | 100,00 |
| 04.05.2026 | 30,85 | 30,85 | 29,95 | 29,95 | 1,37% | 66,00 |
| 30.04.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -3,78% | - |
| 29.04.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 0,59% | - |
| 28.04.2026 | 30,53 | 30,53 | 30,53 | 30,53 | 0,43% | - |
| 27.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,20% | - |
| 24.04.2026 | 29,68 | 29,74 | 29,68 | 29,74 | -0,55% | 350,00 |
| 23.04.2026 | 29,91 | 29,91 | 29,91 | 29,91 | -6,49% | - |
| 22.04.2026 | 31,98 | 31,98 | 31,98 | 31,98 | 7,14% | - |
| 21.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 0,27% | - |
| 20.04.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -0,50% | - |
| 17.04.2026 | 29,92 | 29,92 | 29,92 | 29,92 | 0,35% | - |