22,200€
4,72%
Echtzeit-Aktienkurs MITSUI CHEMICALS
Bid:
Ask:
Aktienkurse zur MITSUI CHEMICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,30 | 22,60 | 22,10 | 22,20 | 4,72% | - |
| 21.11.2024 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 20.11.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 19.11.2024 | 20,90 | 21,20 | 20,70 | 20,80 | -0,48% | 10,00 |
| 18.11.2024 | 21,00 | 21,10 | 20,70 | 20,90 | -0,48% | - |
| 15.11.2024 | 20,60 | 21,00 | 20,50 | 21,00 | 1,94% | - |
| 14.11.2024 | 21,00 | 21,00 | 20,30 | 20,60 | -1,90% | - |
| 13.11.2024 | 21,50 | 21,50 | 20,80 | 21,00 | -2,33% | - |
| 12.11.2024 | 21,60 | 21,80 | 21,20 | 21,50 | -0,46% | - |
| 11.11.2024 | 22,00 | 22,00 | 21,50 | 21,60 | -1,82% | - |
| 08.11.2024 | 21,60 | 22,30 | 21,60 | 22,00 | 1,85% | - |
| 07.11.2024 | 21,60 | 23,90 | 20,55 | 21,60 | -0,46% | - |
| 06.11.2024 | 21,70 | 22,30 | 21,50 | 21,70 | 0,46% | 293,00 |
| 05.11.2024 | 21,10 | 21,80 | 21,10 | 21,60 | 2,37% | - |
| 04.11.2024 | 21,20 | 21,40 | 21,10 | 21,10 | -0,47% | - |
| 01.11.2024 | 20,80 | 21,60 | 20,80 | 21,20 | 1,92% | - |
| 31.10.2024 | 21,20 | 21,30 | 20,70 | 20,80 | -1,89% | - |
| 30.10.2024 | 21,30 | 21,50 | 21,00 | 21,20 | -0,47% | - |
| 29.10.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 28.10.2024 | 21,20 | 21,20 | 21,00 | 21,10 | -0,47% | - |
| 25.10.2024 | 21,20 | 21,30 | 20,90 | 21,20 | 0,00% | - |
| 24.10.2024 | 21,30 | 21,30 | 21,00 | 21,20 | -0,47% | - |
| 23.10.2024 | 21,50 | 21,50 | 21,00 | 21,30 | -2,29% | 76,00 |
| 22.10.2024 | 21,70 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 21.10.2024 | 21,80 | 21,90 | 21,50 | 21,70 | -0,46% | - |
| 18.10.2024 | 22,10 | 22,10 | 21,60 | 21,80 | -1,36% | - |
| 17.10.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 16.10.2024 | 21,90 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 15.10.2024 | 22,30 | 22,60 | 21,70 | 21,90 | -2,67% | - |
| 14.10.2024 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 11.10.2024 | 22,50 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 10.10.2024 | 22,80 | 22,80 | 22,30 | 22,60 | -0,88% | - |
| 09.10.2024 | 23,30 | 23,30 | 22,60 | 22,80 | -1,72% | - |
| 08.10.2024 | 23,30 | 23,40 | 22,90 | 23,20 | -0,43% | - |
| 07.10.2024 | 23,30 | 23,50 | 22,90 | 23,30 | -1,69% | - |
| 04.10.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 1,28% | - |
| 03.10.2024 | 23,80 | 23,80 | 23,30 | 23,40 | -1,68% | - |
| 02.10.2024 | 23,70 | 23,90 | 23,50 | 23,80 | 0,42% | - |
| 01.10.2024 | 23,90 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 30.09.2024 | 23,70 | 24,30 | 23,70 | 23,90 | 0,84% | - |
| 27.09.2024 | 24,90 | 24,90 | 23,20 | 23,70 | -4,82% | - |
| 26.09.2024 | 24,30 | 25,10 | 24,30 | 24,90 | 1,63% | - |
| 25.09.2024 | 24,10 | 24,90 | 24,10 | 24,50 | 1,66% | - |
| 24.09.2024 | 24,40 | 24,50 | 24,10 | 24,10 | -1,23% | - |
| 23.09.2024 | 24,40 | 24,80 | 24,40 | 24,40 | 0,00% | - |
| 20.09.2024 | 24,70 | 24,90 | 24,30 | 24,40 | -1,21% | - |
| 19.09.2024 | 23,90 | 24,90 | 23,90 | 24,70 | 3,35% | - |
| 18.09.2024 | 23,90 | 24,10 | 23,90 | 23,90 | -1,65% | - |
| 17.09.2024 | 24,00 | 24,70 | 23,90 | 24,30 | 1,25% | - |
| 16.09.2024 | 24,10 | 25,10 | 24,00 | 24,00 | -0,41% | 700,00 |
| 13.09.2024 | 24,40 | 24,40 | 24,00 | 24,10 | -1,23% | - |
| 12.09.2024 | 24,30 | 24,50 | 23,90 | 24,40 | 0,83% | - |
| 11.09.2024 | 23,50 | 24,40 | 23,40 | 24,20 | 0,41% | - |
| 10.09.2024 | 24,10 | 373,00 | 23,70 | 24,10 | 0,00% | - |
| 09.09.2024 | 24,50 | 24,50 | 23,90 | 24,10 | 2,55% | - |
| 06.09.2024 | 23,90 | 24,20 | 23,50 | 23,50 | -4,08% | - |
| 05.09.2024 | 24,10 | 24,60 | 24,10 | 24,50 | 1,66% | - |
| 04.09.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 03.09.2024 | 24,90 | 24,90 | 23,90 | 24,10 | -0,82% | - |
| 02.09.2024 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 30.08.2024 | 23,90 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 29.08.2024 | 23,50 | 24,30 | 23,50 | 23,90 | 1,70% | - |
| 28.08.2024 | 23,70 | 23,70 | 23,40 | 23,50 | -0,84% | - |
| 27.08.2024 | 23,20 | 23,70 | 23,20 | 23,70 | 2,16% | - |
| 26.08.2024 | 23,30 | 23,40 | 22,80 | 23,20 | 0,43% | - |
| 22.08.2024 | 23,10 | 23,30 | 22,80 | 23,10 | -0,43% | - |
| 21.08.2024 | 23,30 | 23,30 | 22,80 | 23,20 | 3,11% | - |
| 20.08.2024 | 22,50 | 22,50 | 22,40 | 22,50 | -1,32% | - |
| 19.08.2024 | 22,60 | 22,90 | 22,60 | 22,80 | 0,88% | - |
| 16.08.2024 | 22,50 | 22,70 | 22,40 | 22,60 | 0,44% | - |
| 15.08.2024 | 21,90 | 22,50 | 21,90 | 22,50 | 5,14% | - |
| 14.08.2024 | 20,60 | 21,60 | 20,60 | 21,40 | 3,88% | - |
| 13.08.2024 | 20,10 | 20,70 | 20,10 | 20,60 | 2,49% | - |
| 12.08.2024 | 20,30 | 20,30 | 19,80 | 20,10 | -0,99% | 50,00 |
| 09.08.2024 | 20,80 | 20,80 | 19,90 | 20,30 | -2,40% | - |
| 08.08.2024 | 20,60 | 20,90 | 20,30 | 20,80 | 0,97% | - |
| 07.08.2024 | 20,90 | 21,40 | 20,50 | 20,60 | -9,65% | - |
| 06.08.2024 | 21,90 | 23,00 | 21,70 | 22,80 | 1,79% | - |
| 05.08.2024 | 22,30 | 23,40 | 21,40 | 22,40 | -3,03% | - |
| 02.08.2024 | 25,40 | 25,40 | 22,60 | 23,10 | -9,06% | - |
| 01.08.2024 | 25,90 | 26,10 | 25,10 | 25,40 | -5,58% | - |
| 31.07.2024 | 25,90 | 26,90 | 25,90 | 26,90 | 3,86% | - |
| 30.07.2024 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 29.07.2024 | 25,50 | 26,10 | 25,50 | 25,90 | 1,57% | - |
| 26.07.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 25.07.2024 | 25,30 | 25,70 | 25,30 | 25,30 | 0,00% | - |
| 24.07.2024 | 26,50 | 26,50 | 25,30 | 25,30 | -4,53% | - |
| 23.07.2024 | 26,30 | 26,50 | 26,30 | 26,50 | 0,76% | - |
| 22.07.2024 | 26,00 | 26,30 | 25,90 | 26,30 | 1,15% | - |
| 19.07.2024 | 26,30 | 26,30 | 25,90 | 26,00 | -1,14% | - |
| 18.07.2024 | 26,10 | 26,60 | 26,10 | 26,30 | 0,77% | - |
| 17.07.2024 | 25,50 | 26,40 | 25,50 | 26,10 | 2,35% | - |
| 16.07.2024 | 25,60 | 25,60 | 25,30 | 25,50 | -0,39% | - |
| 15.07.2024 | 25,50 | 25,60 | 25,40 | 25,60 | 0,39% | - |
| 12.07.2024 | 25,30 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 11.07.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 10.07.2024 | 25,00 | 25,30 | 24,90 | 25,10 | 0,40% | - |
| 09.07.2024 | 24,90 | 25,30 | 24,90 | 25,00 | 0,40% | - |
| 08.07.2024 | 25,30 | 25,30 | 24,70 | 24,90 | -1,58% | - |
| 05.07.2024 | 25,70 | 25,70 | 25,10 | 25,30 | -1,56% | - |