14,850€
1,71%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,85 | 14,95 | 14,80 | 14,85 | 1,71% | - |
| 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% | - |
| 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% | - |