17,350€
0,87%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 13.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 12.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 11.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 10.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 07.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 04.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 03.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 31.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 30.10.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 29.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 28.10.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -2,35% | 250,00 |
| 27.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 24.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 23.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 3,00 |
| 21.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 17.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 16.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 15.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 14.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 1,00 |
| 13.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 09.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 08.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 03.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 4,00 |
| 30.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 26.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 7,33% | - |
| 24.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 22.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 19.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 18.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 17.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 16.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 15.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 11.09.2025 | 14,95 | 15,05 | 14,90 | 15,00 | 2,74% | - |
| 10.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 09.09.2025 | 14,90 | 15,00 | 14,85 | 14,90 | -0,67% | - |
| 08.09.2025 | 14,95 | 15,10 | 14,80 | 15,00 | 0,67% | - |
| 05.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 04.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 03.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 02.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 01.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 29.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 25.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 22.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 20.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 19.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 18.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 15.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 14.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 13.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 12.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 11.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 08.08.2025 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | 900,00 |
| 07.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 06.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 107,00 |
| 04.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 01.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 31.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 30.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 29.07.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 16,00 |
| 28.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 24.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 23.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 22.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 21.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 17.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 16.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 15.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 14.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 11.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 10.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 08.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 07.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 04.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 03.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 02.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 01.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 30.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |