28,805€
2,40%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,58 | 28,96 | 28,58 | 28,96 | 2,95% | 15,00 |
| 11.11.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 0,18% | - |
| 10.11.2026 | 27,84 | 28,08 | 27,84 | 28,08 | 2,82% | 40,00 |
| 09.11.2026 | 27,00 | 27,31 | 27,00 | 27,31 | 3,76% | 80,00 |
| 06.11.2026 | 25,86 | 26,32 | 25,86 | 26,32 | -4,78% | 290,00 |
| 05.11.2026 | 28,05 | 28,05 | 27,00 | 27,64 | -2,81% | 1.385,00 |
| 04.11.2026 | 27,33 | 28,80 | 27,33 | 28,44 | 1,10% | 2.400,00 |
| 03.11.2026 | 27,60 | 28,13 | 27,57 | 28,13 | 0,04% | 815,00 |
| 02.11.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 0,21% | 550,00 |
| 30.10.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -2,30% | 59,00 |
| 29.10.2026 | 28,72 | 28,72 | 28,72 | 28,72 | -0,49% | - |
| 28.10.2026 | 28,56 | 28,86 | 28,56 | 28,86 | -2,43% | 140,00 |
| 27.10.2026 | 28,73 | 29,58 | 28,73 | 29,58 | 1,16% | 10,00 |
| 26.10.2026 | 29,24 | 29,24 | 29,24 | 29,24 | 4,17% | 25,00 |
| 23.10.2026 | 27,80 | 28,07 | 27,80 | 28,07 | 0,25% | 64,00 |
| 22.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,54% | - |
| 21.10.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -0,92% | - |
| 20.10.2026 | 27,60 | 28,11 | 27,60 | 28,11 | 0,75% | 500,00 |
| 19.10.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,27% | - |
| 16.10.2026 | 27,89 | 28,26 | 27,89 | 28,26 | 2,65% | 425,00 |
| 15.10.2026 | 27,53 | 27,53 | 27,53 | 27,53 | -1,92% | - |
| 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 |