28,800€
0,70%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 23.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 22.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 21.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 18.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 17.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 16.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 15.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 14.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 11.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 10.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 09.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 08.09.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 10,00 |
| 07.09.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 04.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -5,96% | - |
| 03.09.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 5,59% | 15,00 |
| 02.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -9,49% | - |
| 01.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 31.08.2026 | 30,20 | 30,40 | 30,20 | 30,40 | -6,17% | 24,00 |
| 28.08.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 27.08.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 26.08.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 5,23% | 62,00 |
| 25.08.2026 | 30,00 | 30,60 | 30,00 | 30,60 | -1,92% | 80,00 |
| 24.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | 75,00 |
| 21.08.2026 | 29,40 | 30,40 | 29,40 | 30,40 | 7,04% | 300,00 |
| 20.08.2026 | 28,60 | 28,60 | 28,40 | 28,40 | 2,90% | 150,00 |
| 19.08.2026 | 27,20 | 27,60 | 27,20 | 27,60 | -3,50% | 500,00 |
| 18.08.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 11,00 |
| 17.08.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 50,00 |
| 14.08.2026 | 28,00 | 28,40 | 28,00 | 28,00 | -4,11% | 276,00 |
| 13.08.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 0,69% | 170,00 |
| 12.08.2026 | 28,00 | 29,00 | 28,00 | 29,00 | 3,57% | 20,00 |
| 11.08.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 25,00 |
| 10.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 07.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 06.08.2026 | 24,40 | 28,80 | 24,40 | 27,60 | 15,00% | 455,00 |
| 05.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 04.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.08.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 15,00 |
| 31.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 30.07.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 480,00 |
| 29.07.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 20,00 |
| 28.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 27.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.07.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 23.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 21.07.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 5,00 |
| 20.07.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 3,81% | 215,00 |
| 17.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | - |
| 16.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 15.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 14.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 10.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 09.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -7,02% | - |
| 08.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 07.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 06.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 03.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 02.07.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 5,13% | 400,00 |
| 01.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 30.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 29.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 26.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 25.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 24.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 23.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | 235,00 |
| 22.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 19.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 18.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 17.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 16.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 7,26% | - |
| 12.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 11.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 10.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 09.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 08.06.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
| 05.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 04.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | - |
| 03.06.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 4,44% | 150,00 |
| 02.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 01.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 29.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 28.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 27.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 26.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 25.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 22.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 21.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 20.05.2026 | 25,60 | 26,20 | 25,60 | 26,20 | -0,76% | 22,00 |
| 19.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 18.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | 250,00 |
| 15.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 14.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -11,18% | - |
| 13.05.2026 | 32,40 | 32,40 | 30,80 | 32,20 | 3,87% | 600,00 |
| 12.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 11.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | - |