12,600€
-1,18%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 13,05 | 13,05 | 11,35 | 12,60 | -1,18% | - |
| 06.02.2026 | 12,20 | 12,75 | 12,20 | 12,75 | 5,37% | - |
| 05.02.2026 | 12,90 | 12,90 | 12,05 | 12,10 | -6,20% | - |
| 04.02.2026 | 12,25 | 12,95 | 12,25 | 12,90 | 4,45% | - |
| 03.02.2026 | 12,45 | 12,45 | 11,85 | 12,35 | -1,20% | - |
| 02.02.2026 | 12,40 | 12,50 | 12,15 | 12,50 | 0,81% | - |
| 30.01.2026 | 12,20 | 12,65 | 12,20 | 12,40 | 2,06% | - |
| 29.01.2026 | 12,25 | 12,25 | 12,15 | 12,15 | 0,00% | - |
| 28.01.2026 | 12,20 | 12,25 | 12,05 | 12,15 | -0,41% | - |
| 27.01.2026 | 12,10 | 12,35 | 12,10 | 12,20 | 0,83% | - |
| 26.01.2026 | 12,00 | 12,25 | 12,00 | 12,10 | 1,26% | - |
| 23.01.2026 | 12,05 | 12,15 | 11,90 | 11,95 | -0,42% | - |
| 22.01.2026 | 11,70 | 12,15 | 11,70 | 12,00 | 3,00% | - |
| 21.01.2026 | 11,55 | 11,85 | 11,55 | 11,65 | 0,43% | - |
| 20.01.2026 | 11,80 | 11,80 | 11,55 | 11,60 | -1,69% | - |
| 19.01.2026 | 11,80 | 11,90 | 11,75 | 11,80 | 0,00% | - |
| 16.01.2026 | 11,45 | 12,45 | 11,45 | 11,80 | 3,06% | - |
| 15.01.2026 | 11,20 | 11,55 | 11,15 | 11,45 | 2,23% | - |
| 14.01.2026 | 11,10 | 11,35 | 11,05 | 11,20 | 0,90% | 102,00 |
| 13.01.2026 | 11,15 | 11,20 | 11,05 | 11,10 | -0,89% | 2,00 |
| 12.01.2026 | 11,35 | 11,35 | 11,20 | 11,20 | -0,44% | - |
| 09.01.2026 | 11,15 | 11,25 | 11,15 | 11,25 | 1,35% | - |
| 08.01.2026 | 11,30 | 11,30 | 10,95 | 11,10 | -2,20% | - |
| 07.01.2026 | 11,20 | 11,45 | 11,20 | 11,35 | 0,89% | - |
| 06.01.2026 | 11,15 | 11,35 | 11,15 | 11,25 | 1,81% | - |
| 05.01.2026 | 10,95 | 11,15 | 10,95 | 11,05 | 1,38% | - |
| 02.01.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -49,07% | - |
| 23.12.2025 | 21,20 | 21,60 | 20,50 | 21,40 | 1,42% | - |
| 22.12.2025 | 21,00 | 21,30 | 21,00 | 21,10 | -0,47% | - |
| 19.12.2025 | 21,20 | 21,50 | 20,10 | 21,20 | 0,95% | - |
| 18.12.2025 | 20,80 | 21,30 | 20,80 | 21,00 | 1,45% | - |
| 17.12.2025 | 21,40 | 21,40 | 20,10 | 20,70 | -3,72% | - |
| 16.12.2025 | 21,60 | 21,60 | 21,10 | 21,50 | 0,00% | - |
| 15.12.2025 | 21,20 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 12.12.2025 | 21,40 | 21,70 | 21,40 | 21,50 | 0,47% | - |
| 11.12.2025 | 21,50 | 21,50 | 21,30 | 21,40 | 0,00% | - |
| 10.12.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,00% | 200,00 |
| 09.12.2025 | 21,20 | 21,60 | 21,10 | 21,40 | 1,90% | - |
| 08.12.2025 | 21,10 | 21,70 | 21,00 | 21,00 | 0,00% | - |
| 05.12.2025 | 21,50 | 21,50 | 20,70 | 21,00 | -2,78% | - |
| 04.12.2025 | 21,20 | 21,70 | 21,20 | 21,60 | 2,37% | - |
| 03.12.2025 | 21,80 | 21,80 | 20,90 | 21,10 | -2,76% | - |
| 02.12.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,00% | - |
| 01.12.2025 | 21,80 | 21,90 | 21,60 | 21,70 | 0,46% | - |
| 28.11.2025 | 21,20 | 22,50 | 21,20 | 21,60 | 1,41% | - |
| 27.11.2025 | 21,00 | 21,50 | 21,00 | 21,30 | 1,43% | - |
| 26.11.2025 | 20,50 | 21,30 | 20,50 | 21,00 | 2,44% | - |
| 25.11.2025 | 20,60 | 20,80 | 20,30 | 20,50 | 0,00% | - |
| 24.11.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 21.11.2025 | 20,50 | 20,90 | 20,30 | 20,60 | 5,64% | - |
| 20.11.2025 | 19,55 | 20,10 | 19,50 | 19,50 | -1,02% | - |
| 19.11.2025 | 19,55 | 19,85 | 19,45 | 19,70 | 1,55% | - |
| 18.11.2025 | 19,65 | 20,10 | 19,30 | 19,40 | -1,52% | - |
| 17.11.2025 | 19,75 | 19,85 | 19,55 | 19,70 | -0,76% | - |
| 14.11.2025 | 19,65 | 20,00 | 19,55 | 19,85 | 0,25% | - |
| 13.11.2025 | 19,95 | 19,95 | 19,75 | 19,80 | -0,25% | - |
| 12.11.2025 | 20,40 | 20,40 | 19,35 | 19,85 | -2,70% | - |
| 11.11.2025 | 20,60 | 21,10 | 20,30 | 20,40 | -0,97% | - |
| 10.11.2025 | 20,40 | 20,60 | 20,30 | 20,60 | 2,74% | - |
| 07.11.2025 | 20,15 | 20,40 | 20,05 | 20,05 | 0,00% | - |
| 06.11.2025 | 20,60 | 20,60 | 20,00 | 20,05 | -1,72% | - |
| 05.11.2025 | 20,60 | 20,90 | 20,30 | 20,40 | -0,49% | - |
| 04.11.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 03.11.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 31.10.2025 | 20,60 | 20,60 | 20,30 | 20,50 | -0,49% | - |
| 30.10.2025 | 20,50 | 21,10 | 20,50 | 20,60 | 0,49% | - |
| 29.10.2025 | 20,80 | 20,80 | 20,40 | 20,50 | -1,91% | - |
| 28.10.2025 | 21,20 | 21,20 | 20,70 | 20,90 | -1,88% | - |
| 27.10.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 24.10.2025 | 21,10 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 23.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 22.10.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 20.10.2025 | 21,00 | 21,10 | 20,70 | 21,00 | -0,94% | - |
| 17.10.2025 | 20,70 | 21,20 | 20,50 | 21,20 | 2,42% | - |
| 16.10.2025 | 20,80 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 15.10.2025 | 20,20 | 20,90 | 20,20 | 20,80 | 1,46% | 900,00 |
| 14.10.2025 | 19,65 | 20,60 | 19,65 | 20,50 | 3,02% | 950,00 |
| 13.10.2025 | 19,80 | 19,90 | 19,75 | 19,90 | -1,49% | - |
| 10.10.2025 | 21,10 | 21,10 | 20,10 | 20,20 | -3,81% | 1,00 |
| 09.10.2025 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 08.10.2025 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 07.10.2025 | 21,10 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 06.10.2025 | 21,20 | 21,40 | 20,90 | 21,20 | 0,00% | - |
| 03.10.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 02.10.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 1,44% | - |
| 01.10.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -1,42% | - |
| 30.09.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,40% | - |
| 29.09.2025 | 21,50 | 21,70 | 21,40 | 21,50 | -1,83% | - |
| 26.09.2025 | 22,00 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 25.09.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 1,39% | - |
| 24.09.2025 | 21,80 | 21,80 | 21,50 | 21,60 | -1,37% | - |
| 22.09.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 2,82% | - |
| 19.09.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -2,29% | - |
| 18.09.2025 | 21,40 | 21,90 | 21,40 | 21,80 | 2,35% | - |
| 17.09.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -1,84% | - |
| 16.09.2025 | 22,00 | 22,00 | 21,60 | 21,70 | -0,91% | - |
| 12.09.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,00% | - |
| 11.09.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 10.09.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | - |
| 09.09.2025 | 22,20 | 22,20 | 21,90 | 21,90 | -0,90% | - |