18,050€
0,28%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 17,95 | 18,10 | 17,80 | 18,10 | 0,56% | - |
| 17.11.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 14.11.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | - |
| 13.11.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 12.11.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 2,82% | - |
| 11.11.2025 | 17,80 | 17,80 | 17,70 | 17,70 | -3,28% | - |
| 10.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 07.11.2025 | 19,00 | 19,00 | 18,60 | 18,60 | -1,06% | - |
| 06.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 05.11.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 1,65% | - |
| 04.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 03.11.2025 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 31.10.2025 | 18,10 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 30.10.2025 | 18,20 | 18,30 | 18,20 | 18,20 | 0,55% | - |
| 29.10.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -3,21% | - |
| 28.10.2025 | 18,70 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 27.10.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 24.10.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 23.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 22.10.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 21.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 20.10.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 1,60% | - |
| 17.10.2025 | 18,70 | 18,80 | 18,60 | 18,80 | 0,00% | - |
| 16.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 15.10.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 1,09% | - |
| 14.10.2025 | 18,40 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 10.10.2025 | 18,30 | 18,30 | 18,20 | 18,30 | -3,68% | - |
| 09.10.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 08.10.2025 | 18,90 | 19,00 | 18,90 | 18,90 | -2,07% | - |
| 07.10.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -3,02% | - |
| 06.10.2025 | 19,40 | 20,20 | 19,40 | 19,90 | 5,85% | 500,00 |
| 03.10.2025 | 18,80 | 18,90 | 18,80 | 18,80 | 1,08% | - |
| 02.10.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 01.10.2025 | 18,70 | 18,80 | 18,60 | 18,80 | -1,57% | 2.000,00 |
| 30.09.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,00% | - |
| 29.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 26.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 25.09.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 24.09.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | - |
| 23.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 22.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 19.09.2025 | 19,00 | 19,20 | 19,00 | 19,20 | -1,03% | - |
| 18.09.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | - |
| 17.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 16.09.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -0,52% | - |
| 15.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 12.09.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -1,55% | - |
| 11.09.2025 | 19,35 | 19,40 | 19,05 | 19,40 | 1,04% | - |
| 10.09.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -1,29% | - |
| 08.09.2025 | 19,30 | 19,75 | 19,10 | 19,45 | 5,14% | - |
| 05.09.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 2,21% | - |
| 04.09.2025 | 18,30 | 18,30 | 18,00 | 18,10 | 1,12% | - |
| 03.09.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -1,10% | - |
| 02.09.2025 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | - |
| 01.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 29.08.2025 | 18,10 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 28.08.2025 | 18,50 | 18,50 | 18,10 | 18,10 | 0,00% | - |
| 27.08.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 26.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 25.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 22.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 21.08.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 20.08.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | - |
| 19.08.2025 | 18,40 | 18,40 | 18,30 | 18,40 | 2,22% | - |
| 18.08.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 15.08.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 1,68% | - |
| 14.08.2025 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 13.08.2025 | 18,00 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 12.08.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | - |
| 11.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 08.08.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 4,71% | - |
| 07.08.2025 | 17,30 | 17,30 | 17,00 | 17,00 | 0,00% | - |
| 06.08.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 1,19% | - |
| 05.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 04.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 01.08.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,84% | - |
| 31.07.2025 | 16,50 | 16,50 | 16,30 | 16,30 | 0,00% | - |
| 30.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 29.07.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 1,25% | - |
| 28.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 25.07.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 24.07.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 23.07.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 3,82% | - |
| 22.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 21.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 18.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 17.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 16.07.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 15.07.2025 | 15,50 | 15,50 | 15,40 | 15,50 | -1,90% | - |
| 14.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 11.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 10.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 09.07.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | - |
| 08.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 07.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 04.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -2,50% | - |
| 03.07.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | - |
| 02.07.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 1,90% | - |
| 01.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 30.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |