27,830€
-0,86%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 27,71 | 27,90 | 27,53 | 27,81 | -0,93% | - |
| 14.10.2026 | 27,72 | 28,07 | 27,72 | 28,07 | 2,18% | 90,00 |
| 13.10.2026 | 27,41 | 27,91 | 27,41 | 27,47 | 1,78% | 900,00 |
| 12.10.2026 | 27,08 | 27,08 | 26,99 | 26,99 | 0,00% | 336,00 |
| 09.10.2026 | 26,70 | 26,99 | 26,70 | 26,99 | 0,82% | 23,00 |
| 08.10.2026 | 26,81 | 27,07 | 26,77 | 26,77 | -2,48% | 600,00 |
| 07.10.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -1,26% | - |
| 06.10.2026 | 27,84 | 27,84 | 27,80 | 27,80 | 0,43% | 284,00 |
| 05.10.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -0,43% | - |
| 02.10.2026 | 27,44 | 27,80 | 27,44 | 27,80 | 1,57% | 100,00 |
| 01.10.2026 | 27,30 | 27,37 | 27,30 | 27,37 | -0,55% | 70,00 |
| 30.09.2026 | 27,52 | 27,52 | 27,52 | 27,52 | 2,42% | - |
| 29.09.2026 | 26,83 | 26,98 | 26,83 | 26,87 | -3,52% | 560,00 |
| 28.09.2026 | 27,80 | 28,21 | 27,80 | 27,85 | -0,89% | 325,00 |
| 25.09.2026 | 27,93 | 28,10 | 27,93 | 28,10 | 1,01% | 335,00 |
| 24.09.2026 | 27,93 | 27,93 | 27,82 | 27,82 | -4,73% | 32,00 |
| 23.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,78% | - |
| 22.09.2026 | 28,69 | 28,69 | 28,69 | 28,69 | 0,21% | - |
| 21.09.2026 | 28,63 | 28,63 | 28,63 | 28,63 | -0,35% | - |
| 18.09.2026 | 28,53 | 28,73 | 28,53 | 28,73 | -2,15% | 100,00 |
| 17.09.2026 | 28,92 | 29,36 | 28,92 | 29,36 | 2,19% | 100,00 |
| 16.09.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 0,98% | - |
| 15.09.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -1,28% | - |
| 14.09.2026 | 28,74 | 28,82 | 28,74 | 28,82 | 2,56% | 400,00 |
| 11.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,64% | - |
| 10.09.2026 | 28,21 | 28,28 | 28,21 | 28,28 | -1,36% | 556,00 |
| 09.09.2026 | 28,78 | 28,92 | 28,67 | 28,67 | 0,84% | 1.175,00 |
| 08.09.2026 | 28,43 | 28,43 | 28,43 | 28,43 | 1,79% | - |
| 07.09.2026 | 27,93 | 27,93 | 27,93 | 27,93 | 1,56% | - |
| 04.09.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -4,25% | - |
| 03.09.2026 | 28,69 | 29,00 | 28,62 | 28,72 | 2,72% | 2.500,00 |
| 02.09.2026 | 27,46 | 27,96 | 27,46 | 27,96 | 2,04% | 115,00 |
| 01.09.2026 | 27,95 | 27,95 | 27,29 | 27,40 | 1,93% | 618,00 |
| 31.08.2026 | 26,77 | 26,88 | 26,77 | 26,88 | 1,32% | 170,00 |
| 28.08.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 1,03% | - |
| 27.08.2026 | 26,26 | 26,26 | 26,26 | 26,26 | -0,15% | - |
| 26.08.2026 | 26,31 | 26,54 | 26,28 | 26,30 | -0,30% | 1.837,00 |
| 25.08.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -0,57% | - |
| 24.08.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 1,45% | - |
| 21.08.2026 | 26,18 | 26,18 | 26,15 | 26,15 | 2,59% | 75,00 |
| 20.08.2026 | 25,49 | 25,49 | 25,14 | 25,49 | -1,28% | 3.388,00 |
| 19.08.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,07% | 200,00 |
| 18.08.2026 | 26,24 | 26,24 | 26,10 | 26,10 | 1,08% | 450,00 |
| 17.08.2026 | 25,82 | 25,82 | 25,82 | 25,82 | -1,45% | - |
| 14.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -3,29% | - |
| 13.08.2026 | 26,57 | 27,09 | 26,57 | 27,09 | 0,33% | 50,00 |
| 12.08.2026 | 26,43 | 27,00 | 26,43 | 27,00 | 2,51% | 125,00 |
| 11.08.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -0,04% | - |
| 10.08.2026 | 26,53 | 26,53 | 26,32 | 26,35 | -3,16% | 350,00 |
| 07.08.2026 | 26,78 | 27,21 | 26,78 | 27,21 | 5,02% | 100,00 |
| 06.08.2026 | 25,90 | 25,91 | 25,90 | 25,91 | 0,62% | 50,00 |
| 05.08.2026 | 25,66 | 25,75 | 25,66 | 25,75 | -2,35% | 310,00 |
| 04.08.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -1,53% | - |
| 03.08.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,11% | - |
| 31.07.2026 | 26,68 | 26,75 | 26,68 | 26,75 | 1,56% | 200,00 |
| 30.07.2026 | 26,10 | 26,34 | 26,10 | 26,34 | -0,60% | 500,00 |
| 29.07.2026 | 26,25 | 26,50 | 26,25 | 26,50 | 0,38% | 98,00 |
| 28.07.2026 | 26,08 | 26,40 | 26,08 | 26,40 | -0,41% | 35,00 |
| 27.07.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -1,60% | - |
| 24.07.2026 | 26,42 | 26,94 | 26,42 | 26,94 | 2,24% | 450,00 |
| 23.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | 0,57% | - |
| 22.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,27% | - |
| 21.07.2026 | 25,96 | 26,20 | 25,96 | 26,13 | 4,81% | 1.200,00 |
| 20.07.2026 | 24,93 | 24,93 | 24,93 | 24,93 | -1,03% | - |
| 17.07.2026 | 24,79 | 25,19 | 24,79 | 25,19 | -0,67% | 400,00 |
| 16.07.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -1,44% | - |
| 15.07.2026 | 25,73 | 25,73 | 25,73 | 25,73 | 1,86% | - |
| 14.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 2,89% | - |
| 13.07.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -1,13% | - |
| 10.07.2026 | 24,62 | 24,83 | 24,62 | 24,83 | 0,20% | 37,00 |
| 09.07.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -1,39% | - |
| 08.07.2026 | 25,24 | 25,24 | 24,92 | 25,13 | 0,12% | 1.395,00 |
| 07.07.2026 | 25,12 | 25,13 | 25,10 | 25,10 | -0,99% | 700,00 |
| 06.07.2026 | 25,12 | 25,35 | 25,12 | 25,35 | 0,48% | 1.180,00 |
| 03.07.2026 | 24,80 | 25,23 | 24,80 | 25,23 | 1,00% | 3.530,00 |
| 02.07.2026 | 24,52 | 24,98 | 24,49 | 24,98 | 2,17% | 1.185,00 |
| 01.07.2026 | 23,90 | 24,56 | 23,90 | 24,45 | 0,45% | 1.215,00 |
| 30.06.2026 | 24,26 | 24,40 | 24,26 | 24,34 | 0,45% | 98,00 |
| 29.06.2026 | 24,23 | 24,23 | 24,23 | 24,23 | -1,10% | - |
| 26.06.2026 | 24,31 | 24,50 | 24,31 | 24,50 | 2,25% | 175,00 |
| 25.06.2026 | 24,26 | 24,26 | 23,62 | 23,96 | -3,46% | 3.420,00 |
| 24.06.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -0,92% | - |
| 23.06.2026 | 25,38 | 25,39 | 25,05 | 25,05 | -2,53% | 426,00 |
| 22.06.2026 | 25,51 | 25,95 | 25,46 | 25,70 | -0,04% | 932,00 |
| 19.06.2026 | 25,26 | 25,71 | 25,26 | 25,71 | -0,96% | 314,00 |
| 18.06.2026 | 25,47 | 25,96 | 25,47 | 25,96 | 1,45% | 357,00 |
| 17.06.2026 | 25,48 | 25,59 | 25,48 | 25,59 | 1,43% | 114,00 |
| 16.06.2026 | 25,23 | 25,35 | 25,21 | 25,23 | -3,04% | 960,00 |
| 15.06.2026 | 25,85 | 26,15 | 25,85 | 26,02 | -2,66% | 216,00 |
| 12.06.2026 | 26,39 | 26,73 | 26,39 | 26,73 | 0,91% | 172,00 |
| 11.06.2026 | 25,89 | 26,49 | 25,89 | 26,49 | 1,96% | 3.021,00 |
| 10.06.2026 | 26,04 | 26,23 | 25,98 | 25,98 | -1,18% | 11,00 |
| 09.06.2026 | 26,44 | 26,89 | 26,29 | 26,29 | -3,56% | 1.165,00 |
| 08.06.2026 | 26,70 | 27,26 | 26,53 | 27,26 | 0,93% | 1.486,00 |
| 05.06.2026 | 27,05 | 27,31 | 27,01 | 27,01 | -0,77% | 2.925,00 |
| 04.06.2026 | 26,99 | 27,22 | 26,99 | 27,22 | -1,59% | 51,00 |
| 03.06.2026 | 27,23 | 27,66 | 27,23 | 27,66 | 1,50% | 1.820,00 |
| 02.06.2026 | 27,01 | 27,30 | 27,01 | 27,25 | 1,19% | 8,00 |
| 01.06.2026 | 26,77 | 27,18 | 26,77 | 26,93 | -4,77% | 3.221,00 |
| 29.05.2026 | 28,57 | 28,91 | 28,28 | 28,28 | -3,32% | 754,00 |