13,450€
-1,82%
Echtzeit-Aktienkurs MITSUBISHI MAT.
Bid:
Ask:
Aktienkurse zur MITSUBISHI MAT. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 13,50 | 13,55 | 13,30 | 13,45 | -1,82% | - |
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% | - |
27.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
26.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
25.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
24.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
23.06.2025 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | 7,00 |
20.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
19.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
18.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
17.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
16.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
13.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
12.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
11.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
10.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
09.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
06.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
05.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
04.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
03.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
02.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
29.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
28.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
27.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
26.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
23.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
22.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
21.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
20.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 20,00 |
19.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
16.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
15.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
14.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
13.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
12.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
09.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
08.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
07.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
06.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
05.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
02.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
30.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
29.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
28.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
25.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
24.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
23.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
22.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
17.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
16.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
15.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
14.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
11.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
10.04.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 7,20% | 981,00 |
09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
08.04.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 7,38% | 76,00 |
07.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -9,63% | - |
04.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | - |
03.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
02.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
01.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
31.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 24,00 |
28.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
27.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
26.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
25.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
24.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
21.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
20.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
19.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
18.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
17.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
14.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
13.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
12.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
11.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
10.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
07.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
06.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
05.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
04.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
03.03.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | 100,00 |
28.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
27.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
26.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
25.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
24.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
21.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
20.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
19.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
18.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
17.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
14.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
13.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
12.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |