20,605€
3,88%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -0,21% | - |
| 21.11.2024 | 20,06 | 20,28 | 19,84 | 20,22 | 2,94% | - |
| 20.11.2024 | 19,70 | 19,70 | 19,65 | 19,65 | -1,01% | 1.280,00 |
| 19.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 1,61% | - |
| 18.11.2024 | 19,59 | 19,59 | 19,53 | 19,53 | 0,03% | 400,00 |
| 15.11.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -2,57% | - |
| 14.11.2024 | 19,71 | 20,04 | 19,71 | 20,04 | 4,87% | 150,00 |
| 13.11.2024 | 19,11 | 19,11 | 19,11 | 19,11 | -3,78% | - |
| 12.11.2024 | 19,45 | 19,86 | 19,45 | 19,86 | 1,30% | 100,00 |
| 11.11.2024 | 19,50 | 19,98 | 19,50 | 19,61 | -1,01% | 1.590,00 |
| 08.11.2024 | 19,49 | 19,81 | 19,49 | 19,81 | 1,23% | 97,00 |
| 07.11.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,96% | - |
| 06.11.2024 | 19,63 | 19,76 | 19,63 | 19,76 | 2,86% | 200,00 |
| 05.11.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -1,66% | - |
| 04.11.2024 | 19,02 | 19,53 | 18,83 | 19,53 | 3,75% | 510,00 |
| 01.11.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,45% | - |
| 31.10.2024 | 18,73 | 18,91 | 18,73 | 18,91 | -1,59% | 339,00 |
| 30.10.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,87% | - |
| 29.10.2024 | 19,07 | 19,10 | 19,05 | 19,05 | 1,06% | 1.000,00 |
| 28.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 2,45% | - |
| 25.10.2024 | 18,48 | 18,93 | 18,40 | 18,40 | -1,08% | 388,00 |
| 24.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,54% | - |
| 23.10.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 0,37% | - |
| 22.10.2024 | 19,00 | 19,00 | 18,82 | 18,82 | -1,59% | 126,00 |
| 21.10.2024 | 19,16 | 19,52 | 19,13 | 19,13 | -3,56% | 1.940,00 |
| 18.10.2024 | 19,29 | 19,83 | 19,29 | 19,83 | -0,65% | 89,00 |
| 17.10.2024 | 19,44 | 19,96 | 19,44 | 19,96 | -0,05% | 51,00 |
| 16.10.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 1,97% | 2,00 |
| 15.10.2024 | 19,63 | 19,63 | 19,59 | 19,59 | -4,00% | 400,00 |
| 14.10.2024 | 20,22 | 20,40 | 20,22 | 20,40 | 2,93% | 349,00 |
| 11.10.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -0,80% | - |
| 10.10.2024 | 19,77 | 19,98 | 19,77 | 19,98 | 1,76% | 500,00 |
| 09.10.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -3,80% | - |
| 08.10.2024 | 20,09 | 20,56 | 20,09 | 20,41 | -3,73% | 172,00 |
| 07.10.2024 | 21,08 | 21,20 | 21,08 | 21,20 | 2,32% | 500,00 |
| 04.10.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,86% | - |
| 03.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,82% | 200,00 |
| 02.10.2024 | 20,73 | 20,73 | 20,73 | 20,73 | 2,37% | - |
| 01.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 0,90% | - |
| 30.09.2024 | 19,85 | 20,07 | 19,81 | 20,07 | 1,26% | 535,00 |
| 27.09.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -2,17% | - |
| 26.09.2024 | 19,84 | 20,26 | 19,84 | 20,26 | 3,55% | 50,00 |
| 25.09.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 1,93% | - |
| 24.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,03% | - |
| 23.09.2024 | 18,72 | 19,20 | 18,72 | 19,20 | 1,40% | 5.735,00 |
| 20.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 4,12% | - |
| 19.09.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,53% | - |
| 18.09.2024 | 17,70 | 18,09 | 17,62 | 18,09 | 1,49% | 130,00 |
| 17.09.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -2,76% | - |
| 16.09.2024 | 18,36 | 18,36 | 18,33 | 18,33 | -0,27% | 40,00 |
| 13.09.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 1,74% | - |
| 12.09.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -2,03% | - |
| 11.09.2024 | 17,94 | 18,44 | 17,94 | 18,44 | 4,98% | 10,00 |
| 10.09.2024 | 17,66 | 17,66 | 17,57 | 17,57 | -3,54% | 1.240,00 |
| 09.09.2024 | 17,79 | 18,21 | 17,79 | 18,21 | 1,65% | 170,00 |
| 06.09.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -2,34% | - |
| 05.09.2024 | 17,96 | 18,35 | 17,96 | 18,35 | 0,05% | 34,00 |
| 04.09.2024 | 17,89 | 18,34 | 17,89 | 18,34 | -1,58% | 10,00 |
| 03.09.2024 | 18,85 | 19,19 | 18,63 | 18,63 | -1,77% | 1.177,00 |
| 02.09.2024 | 19,10 | 19,12 | 18,97 | 18,97 | -2,74% | 300,00 |
| 30.08.2024 | 19,07 | 19,70 | 19,07 | 19,50 | 1,91% | 487,00 |
| 29.08.2024 | 18,66 | 19,14 | 18,66 | 19,14 | -0,34% | 46,00 |
| 28.08.2024 | 18,54 | 19,20 | 18,54 | 19,20 | 1,32% | 700,00 |
| 27.08.2024 | 18,54 | 18,95 | 18,54 | 18,95 | 3,47% | 52,00 |
| 26.08.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,30% | - |
| 23.08.2024 | 18,40 | 18,40 | 18,37 | 18,37 | -3,26% | 164,00 |
| 22.08.2024 | 18,40 | 18,99 | 18,40 | 18,99 | 1,82% | 25,00 |
| 21.08.2024 | 18,44 | 18,86 | 18,44 | 18,65 | -2,76% | 900,00 |
| 20.08.2024 | 18,63 | 19,18 | 18,63 | 19,18 | -1,89% | 710,00 |
| 19.08.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 2,06% | 100,00 |
| 16.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 2,93% | - |
| 15.08.2024 | 18,45 | 18,68 | 18,43 | 18,61 | -1,09% | 778,00 |
| 14.08.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 1,02% | 100,00 |
| 13.08.2024 | 18,02 | 18,63 | 18,02 | 18,63 | 1,89% | 54,00 |
| 12.08.2024 | 18,00 | 18,28 | 18,00 | 18,28 | 1,11% | 220,00 |
| 09.08.2024 | 17,57 | 18,12 | 17,57 | 18,08 | 0,78% | 1.050,00 |
| 08.08.2024 | 17,33 | 17,94 | 17,33 | 17,94 | -3,03% | 133,00 |
| 07.08.2024 | 17,67 | 18,58 | 17,67 | 18,50 | 8,89% | 1.281,00 |
| 06.08.2024 | 17,38 | 17,38 | 16,80 | 16,99 | 1,89% | 1.756,00 |
| 05.08.2024 | 15,24 | 16,68 | 15,24 | 16,68 | -9,79% | 1.421,00 |
| 02.08.2024 | 18,56 | 18,84 | 18,21 | 18,49 | -10,61% | 2.500,00 |
| 01.08.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -2,31% | - |
| 31.07.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 1,34% | - |
| 30.07.2024 | 20,69 | 20,89 | 20,69 | 20,89 | 0,24% | 400,00 |
| 29.07.2024 | 20,84 | 20,84 | 20,84 | 20,84 | -0,14% | - |
| 26.07.2024 | 20,35 | 20,87 | 20,35 | 20,87 | 2,15% | 1.087,00 |
| 25.07.2024 | 20,62 | 20,62 | 20,43 | 20,43 | -2,85% | 75,00 |
| 24.07.2024 | 21,03 | 21,03 | 21,03 | 21,03 | -0,05% | - |
| 23.07.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,14% | - |
| 22.07.2024 | 21,11 | 21,11 | 21,07 | 21,07 | -1,27% | 45,00 |
| 19.07.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,61% | - |
| 18.07.2024 | 21,47 | 21,47 | 21,47 | 21,47 | -3,29% | - |
| 17.07.2024 | 21,73 | 22,20 | 21,73 | 22,20 | 2,83% | 45,00 |
| 16.07.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 0,89% | - |
| 15.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,83% | - |
| 12.07.2024 | 21,30 | 21,59 | 21,30 | 21,58 | 1,08% | 800,00 |
| 11.07.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 0,99% | - |
| 10.07.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -1,95% | - |
| 09.07.2024 | 21,45 | 21,56 | 21,30 | 21,56 | -1,78% | 1.100,00 |
| 08.07.2024 | 22,00 | 22,00 | 21,95 | 21,95 | -1,53% | 500,00 |