21,300€
0,47%
Echtzeit-Aktienkurs MITSUI CHEMICALS
Bid:
Ask:
Aktienkurse zur MITSUI CHEMICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 0,00% | - |
| 05.09.2025 | 21,80 | 22,20 | 21,80 | 22,10 | 0,91% | - |
| 04.09.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 1,86% | - |
| 03.09.2025 | 21,60 | 21,60 | 21,30 | 21,50 | 0,47% | - |
| 02.09.2025 | 21,40 | 21,60 | 21,10 | 21,40 | -0,47% | - |
| 01.09.2025 | 21,00 | 21,60 | 21,00 | 21,50 | 2,87% | - |
| 29.08.2025 | 21,30 | 21,50 | 20,80 | 20,90 | -1,88% | - |
| 28.08.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 27.08.2025 | 21,30 | 21,40 | 21,10 | 21,30 | 0,00% | - |
| 26.08.2025 | 21,60 | 21,60 | 21,10 | 21,30 | -0,47% | - |
| 25.08.2025 | 21,40 | 21,60 | 21,30 | 21,40 | -0,93% | - |
| 22.08.2025 | 22,00 | 22,00 | 21,00 | 21,60 | -1,37% | - |
| 21.08.2025 | 21,00 | 22,30 | 21,00 | 21,90 | 4,78% | - |
| 20.08.2025 | 21,20 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 19.08.2025 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 18.08.2025 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 15.08.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,50 | 20,80 | 0,48% | - |
| 13.08.2025 | 21,00 | 21,00 | 20,60 | 20,70 | -0,96% | - |
| 12.08.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 11.08.2025 | 20,80 | 21,00 | 20,70 | 20,90 | -0,48% | - |
| 08.08.2025 | 20,80 | 21,10 | 20,70 | 21,00 | 0,00% | - |
| 07.08.2025 | 19,55 | 21,40 | 19,55 | 21,00 | 7,69% | - |
| 06.08.2025 | 19,65 | 19,65 | 19,40 | 19,50 | -0,26% | - |
| 05.08.2025 | 19,80 | 19,80 | 19,45 | 19,55 | -1,51% | - |
| 04.08.2025 | 19,55 | 19,85 | 19,45 | 19,85 | 1,28% | - |
| 01.08.2025 | 19,65 | 19,90 | 19,45 | 19,60 | -0,51% | - |
| 31.07.2025 | 19,85 | 20,00 | 19,55 | 19,70 | -0,76% | - |
| 30.07.2025 | 19,65 | 19,85 | 19,65 | 19,85 | 1,53% | - |
| 29.07.2025 | 19,80 | 19,80 | 19,45 | 19,55 | -1,26% | - |
| 28.07.2025 | 19,80 | 19,90 | 19,65 | 19,80 | 0,00% | - |
| 25.07.2025 | 20,10 | 20,10 | 19,75 | 19,80 | -1,25% | - |
| 24.07.2025 | 20,00 | 20,40 | 19,90 | 20,05 | -0,74% | - |
| 23.07.2025 | 20,10 | 20,40 | 19,85 | 20,20 | 4,66% | - |
| 22.07.2025 | 19,55 | 19,55 | 19,25 | 19,30 | -1,53% | - |
| 21.07.2025 | 19,45 | 19,65 | 19,45 | 19,60 | 1,29% | - |
| 18.07.2025 | 19,55 | 19,55 | 19,35 | 19,35 | -1,53% | - |
| 17.07.2025 | 19,65 | 19,65 | 19,45 | 19,65 | 0,51% | - |
| 16.07.2025 | 19,85 | 19,85 | 19,25 | 19,55 | -1,26% | - |
| 15.07.2025 | 19,90 | 19,90 | 19,80 | 19,80 | -0,75% | - |
| 14.07.2025 | 20,05 | 20,10 | 19,85 | 19,95 | -0,25% | - |
| 11.07.2025 | 20,05 | 20,40 | 19,85 | 20,00 | -0,25% | - |
| 10.07.2025 | 19,90 | 20,10 | 19,75 | 20,05 | 0,50% | - |
| 09.07.2025 | 19,65 | 20,05 | 19,65 | 19,95 | 1,01% | - |
| 08.07.2025 | 19,45 | 19,75 | 19,45 | 19,75 | 2,07% | - |
| 07.07.2025 | 19,85 | 19,85 | 19,25 | 19,35 | -2,27% | - |
| 04.07.2025 | 20,30 | 20,30 | 19,45 | 19,80 | -2,94% | - |
| 03.07.2025 | 19,85 | 20,50 | 19,85 | 20,40 | 3,03% | - |
| 02.07.2025 | 19,45 | 20,00 | 19,45 | 19,80 | 2,33% | - |
| 01.07.2025 | 19,60 | 19,75 | 19,30 | 19,35 | -1,02% | - |
| 30.06.2025 | 19,95 | 19,95 | 19,35 | 19,55 | -1,51% | - |
| 27.06.2025 | 19,75 | 20,10 | 19,65 | 19,85 | 0,25% | - |
| 26.06.2025 | 19,30 | 19,85 | 19,30 | 19,80 | 2,86% | - |
| 25.06.2025 | 18,75 | 19,50 | 18,75 | 19,25 | 3,49% | - |
| 24.06.2025 | 18,55 | 18,75 | 18,55 | 18,60 | 0,54% | - |
| 23.06.2025 | 18,65 | 18,65 | 18,25 | 18,50 | -0,54% | - |
| 20.06.2025 | 19,05 | 19,05 | 18,60 | 18,60 | -2,11% | - |
| 19.06.2025 | 19,20 | 19,25 | 18,95 | 19,00 | -0,52% | - |
| 18.06.2025 | 19,00 | 19,30 | 19,00 | 19,10 | 0,79% | 1.250,00 |
| 17.06.2025 | 19,15 | 19,15 | 18,75 | 18,95 | -1,30% | - |
| 16.06.2025 | 19,15 | 19,40 | 19,15 | 19,20 | 0,00% | - |
| 13.06.2025 | 19,45 | 19,45 | 19,10 | 19,20 | -1,29% | - |
| 12.06.2025 | 19,45 | 19,65 | 19,25 | 19,45 | -0,26% | - |
| 11.06.2025 | 19,25 | 19,80 | 19,25 | 19,50 | 1,30% | - |
| 10.06.2025 | 19,55 | 19,60 | 19,25 | 19,25 | -1,79% | - |
| 09.06.2025 | 19,75 | 19,75 | 19,45 | 19,60 | -1,26% | - |
| 06.06.2025 | 19,65 | 20,00 | 19,65 | 19,85 | 1,28% | - |
| 05.06.2025 | 19,75 | 19,85 | 19,45 | 19,60 | -0,51% | - |
| 04.06.2025 | 20,00 | 20,00 | 19,65 | 19,70 | -2,48% | - |