26,833€
8,24%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 26,74 | 26,95 | 26,51 | 26,78 | 8,04% | - |
| 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% | - |
| 16.04.2026 | 29,94 | 30,25 | 29,82 | 29,82 | -0,62% | 252,00 |
| 15.04.2026 | 29,39 | 30,00 | 29,39 | 30,00 | -3,61% | 67,00 |
| 14.04.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 2,03% | - |
| 13.04.2026 | 30,51 | 30,51 | 30,51 | 30,51 | -4,75% | - |
| 10.04.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -3,06% | - |
| 09.04.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -5,84% | - |
| 08.04.2026 | 34,33 | 35,09 | 34,33 | 35,09 | 13,45% | 250,00 |
| 07.04.2026 | 31,13 | 31,13 | 30,93 | 30,93 | -2,14% | 7,00 |
| 02.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 01.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 6,58% | - |
| 31.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 30.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 27.03.2026 | 32,80 | 32,80 | 31,80 | 31,80 | -5,92% | 300,00 |
| 26.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 24.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -6,32% | - |
| 23.03.2026 | 33,00 | 34,80 | 33,00 | 34,80 | -4,40% | 100,00 |
| 20.03.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 19.03.2026 | 36,20 | 36,80 | 36,20 | 36,80 | -0,54% | 5,00 |
| 18.03.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 5,71% | 100,00 |
| 17.03.2026 | 34,00 | 35,00 | 34,00 | 35,00 | 1,16% | 53,00 |
| 16.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 13.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 12.03.2026 | 34,00 | 34,00 | 32,80 | 32,80 | -7,34% | 50,00 |
| 11.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 10.03.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 4,79% | 143,00 |
| 09.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -11,17% | - |
| 06.03.2026 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | 586,00 |
| 05.03.2026 | 37,80 | 37,80 | 37,20 | 37,20 | -5,58% | 100,00 |
| 04.03.2026 | 37,40 | 40,00 | 37,40 | 39,40 | -1,50% | 330,00 |
| 03.03.2026 | 42,20 | 42,20 | 40,00 | 40,00 | -8,68% | 100,00 |
| 02.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 27.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 26.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 25.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 24.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -5,80% | - |
| 23.02.2026 | 44,40 | 44,80 | 44,40 | 44,80 | 2,75% | 10,00 |
| 20.02.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 19.02.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 18.02.2026 | 41,00 | 41,60 | 41,00 | 41,60 | 6,12% | 302,00 |
| 17.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 16.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 13.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 12.02.2026 | 38,80 | 39,00 | 38,80 | 39,00 | -1,52% | 20,00 |
| 11.02.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 3,66% | 128,00 |
| 10.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 09.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 45,00 |
| 06.02.2026 | 36,80 | 37,60 | 36,80 | 37,40 | 5,06% | 341,00 |
| 05.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -6,32% | - |
| 04.02.2026 | 37,20 | 38,00 | 37,20 | 38,00 | 3,26% | 10,00 |
| 03.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 02.02.2026 | 35,40 | 36,40 | 35,40 | 36,40 | -2,15% | 20,00 |
| 30.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 29.01.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 6,67% | 4,00 |
| 28.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 27.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 26.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 23.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 22.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 21.01.2026 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | 200,00 |
| 20.01.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -3,80% | 15,00 |
| 19.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 16.01.2026 | 37,40 | 38,00 | 37,40 | 38,00 | -1,55% | 15,00 |
| 15.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 14.01.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 3,26% | 26,00 |
| 13.01.2026 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | 102,00 |
| 12.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 09.01.2026 | 35,00 | 35,60 | 35,00 | 35,60 | 4,09% | 40,00 |
| 08.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 07.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 40,00 |
| 06.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 05.01.2026 | 30,60 | 31,40 | 30,60 | 31,40 | 4,67% | 750,00 |
| 02.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 30.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 200,00 |