15,150€
2,36%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 15,00 | 15,55 | 14,90 | 15,15 | 2,36% | - |
| 15.04.2025 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | - |
| 14.04.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,74% | - |
| 11.04.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | - |
| 10.04.2025 | 15,10 | 15,10 | 14,80 | 14,80 | 7,25% | - |
| 09.04.2025 | 13,90 | 14,10 | 13,80 | 13,80 | -4,17% | - |
| 08.04.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 4,35% | - |
| 07.04.2025 | 13,60 | 13,80 | 13,50 | 13,80 | -4,17% | - |
| 04.04.2025 | 14,70 | 14,80 | 14,40 | 14,40 | -0,69% | - |
| 03.04.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -2,03% | - |
| 02.04.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 01.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 31.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 28.03.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -5,10% | - |
| 27.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 26.03.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -1,89% | - |
| 25.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 5,30% | - |
| 24.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 21.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 20.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 19.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 18.03.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 17.03.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 5,07% | - |
| 14.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 13.03.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 12.03.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 11.03.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | - |
| 10.03.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,75% | - |
| 07.03.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 06.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | - |
| 05.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 04.03.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | - |
| 03.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 28.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 27.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 26.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 25.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 24.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 21.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 18.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 14.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.02.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 12.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 11.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 10.02.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 07.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 06.02.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 2,17% | - |
| 05.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 04.02.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -2,14% | - |
| 03.02.2025 | 14,00 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 31.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 30.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 29.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 28.01.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 4,48% | - |
| 27.01.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | - |
| 24.01.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 23.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 22.01.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 21.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 20.01.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 17.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 16.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 15.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 13.01.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 10.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 09.01.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 08.01.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 07.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 06.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 03.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 02.01.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 0,76% | - |
| 30.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 27.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 23.12.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 20.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 19.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 18.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 17.12.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 16.12.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 13.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 12.12.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 11.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 09.12.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 06.12.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 05.12.2024 | 13,40 | 13,40 | 13,20 | 13,20 | -1,49% | - |
| 04.12.2024 | 13,10 | 13,40 | 13,10 | 13,40 | -1,47% | - |
| 03.12.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 3,82% | - |
| 02.12.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 29.11.2024 | 13,20 | 13,20 | 13,00 | 13,00 | -0,76% | - |
| 28.11.2024 | 13,10 | 13,10 | 13,00 | 13,10 | 2,34% | - |
| 27.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 26.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 22.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 21.11.2024 | 12,85 | 12,95 | 12,70 | 12,90 | 3,20% | - |