17,158€
-0,22%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,07 | 17,47 | 17,07 | 17,47 | 1,60% | 836,00 |
| 20.02.2025 | 17,22 | 17,22 | 17,20 | 17,20 | 0,79% | 200,00 |
| 19.02.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -3,34% | - |
| 18.02.2025 | 17,17 | 17,65 | 17,17 | 17,65 | 2,14% | 779,00 |
| 17.02.2025 | 17,32 | 17,32 | 17,28 | 17,28 | -1,26% | 2.300,00 |
| 14.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,49% | 60,00 |
| 13.02.2025 | 17,50 | 17,77 | 17,50 | 17,77 | 1,51% | 70,00 |
| 12.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,05% | - |
| 11.02.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -2,78% | - |
| 10.02.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,17% | 500,00 |
| 07.02.2025 | 18,03 | 18,16 | 18,03 | 18,16 | 0,30% | 400,00 |
| 06.02.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -0,60% | - |
| 05.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | -0,63% | - |
| 04.02.2025 | 18,68 | 18,68 | 18,33 | 18,33 | -2,00% | 182,00 |
| 03.02.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -2,73% | - |
| 31.01.2025 | 18,96 | 19,23 | 18,96 | 19,23 | 1,48% | 657,00 |
| 30.01.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,47% | - |
| 29.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 28.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,00% | - |
| 27.01.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,05% | - |
| 24.01.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 0,57% | - |
| 23.01.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,17% | - |
| 22.01.2025 | 18,65 | 18,78 | 18,65 | 18,78 | 0,78% | 1.000,00 |
| 21.01.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,69% | - |
| 20.01.2025 | 18,80 | 19,15 | 18,80 | 19,15 | 3,15% | 220,00 |
| 17.01.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -2,80% | - |
| 16.01.2025 | 18,64 | 19,10 | 18,64 | 19,10 | 2,80% | 100,00 |
| 15.01.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -2,67% | - |
| 14.01.2025 | 18,62 | 19,09 | 18,62 | 19,09 | -2,55% | 216,00 |
| 13.01.2025 | 18,93 | 19,59 | 18,93 | 19,59 | 3,65% | 19,00 |
| 10.01.2025 | 18,71 | 19,10 | 18,71 | 18,90 | -1,77% | 1.895,00 |
| 09.01.2025 | 19,13 | 19,24 | 19,13 | 19,24 | -1,79% | 118,00 |
| 08.01.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -3,21% | - |
| 07.01.2025 | 19,82 | 20,29 | 19,82 | 20,24 | -1,22% | 214,00 |
| 06.01.2025 | 20,49 | 20,49 | 20,49 | 20,49 | -1,49% | 20,00 |
| 03.01.2025 | 20,25 | 20,80 | 20,24 | 20,80 | 4,55% | 194,00 |
| 02.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 30.12.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -1,66% | - |
| 27.12.2024 | 19,97 | 20,19 | 19,97 | 20,19 | 3,86% | 40,00 |
| 23.12.2024 | 19,49 | 19,79 | 19,44 | 19,44 | 0,73% | 575,00 |
| 20.12.2024 | 19,30 | 19,47 | 19,30 | 19,30 | -0,62% | 210,00 |
| 19.12.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,23% | - |
| 18.12.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -0,66% | - |
| 17.12.2024 | 19,65 | 19,65 | 19,56 | 19,60 | -1,26% | 3.070,00 |
| 16.12.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -2,67% | - |
| 13.12.2024 | 20,04 | 20,39 | 20,04 | 20,39 | -1,92% | 29,00 |
| 12.12.2024 | 20,24 | 20,79 | 20,24 | 20,79 | 2,11% | 1.000,00 |
| 11.12.2024 | 20,13 | 20,50 | 20,13 | 20,36 | -0,59% | 234,00 |
| 10.12.2024 | 19,99 | 20,48 | 19,99 | 20,48 | 4,92% | 405,00 |
| 09.12.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -2,45% | - |
| 06.12.2024 | 19,68 | 20,01 | 19,68 | 20,01 | -1,67% | 29,00 |
| 05.12.2024 | 19,97 | 20,35 | 19,96 | 20,35 | -2,54% | 150,00 |
| 04.12.2024 | 20,57 | 21,02 | 20,57 | 20,88 | -1,14% | 873,00 |
| 03.12.2024 | 20,75 | 21,12 | 20,75 | 21,12 | 6,86% | 147,00 |
| 02.12.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 1,13% | - |
| 29.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,76% | - |
| 28.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,41% | - |
| 27.11.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,56% | - |
| 26.11.2024 | 19,74 | 19,74 | 19,73 | 19,73 | -5,03% | 60,00 |
| 25.11.2024 | 20,34 | 20,77 | 20,34 | 20,77 | 2,92% | 25,00 |
| 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 |