10,450€
-0,95%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 10,55 | 10,55 | 10,35 | 10,35 | -1,90% | - |
| 10.04.2026 | 10,80 | 10,80 | 10,55 | 10,55 | -1,86% | - |
| 09.04.2026 | 10,75 | 10,80 | 10,75 | 10,75 | -4,87% | - |
| 08.04.2026 | 11,25 | 11,40 | 11,25 | 11,30 | 8,65% | - |
| 07.04.2026 | 10,25 | 10,45 | 10,15 | 10,40 | 2,46% | - |
| 02.04.2026 | 10,60 | 10,60 | 10,13 | 10,15 | -4,25% | - |
| 01.04.2026 | 10,45 | 10,65 | 10,30 | 10,60 | 3,41% | - |
| 31.03.2026 | 10,15 | 10,30 | 10,15 | 10,25 | 0,49% | 1.900,00 |
| 30.03.2026 | 10,15 | 10,25 | 10,15 | 10,20 | -3,77% | - |
| 27.03.2026 | 10,30 | 10,95 | 10,30 | 10,60 | 0,47% | - |
| 26.03.2026 | 10,35 | 10,75 | 10,35 | 10,55 | 0,48% | - |
| 25.03.2026 | 10,40 | 10,55 | 10,25 | 10,50 | 1,45% | - |
| 24.03.2026 | 10,05 | 10,45 | 10,05 | 10,35 | 2,48% | - |
| 23.03.2026 | 10,45 | 10,45 | 9,70 | 10,10 | -4,27% | - |
| 20.03.2026 | 10,50 | 10,55 | 10,45 | 10,55 | 0,00% | - |
| 19.03.2026 | 10,65 | 10,65 | 10,45 | 10,55 | -1,86% | - |
| 18.03.2026 | 10,75 | 10,90 | 10,75 | 10,75 | 1,42% | - |
| 17.03.2026 | 10,65 | 10,65 | 10,50 | 10,60 | -0,47% | - |
| 16.03.2026 | 10,55 | 10,70 | 10,35 | 10,65 | 0,95% | - |
| 13.03.2026 | 10,55 | 10,60 | 10,35 | 10,55 | -0,94% | - |
| 12.03.2026 | 11,00 | 11,00 | 10,45 | 10,65 | -3,18% | - |
| 11.03.2026 | 11,25 | 11,25 | 10,55 | 11,00 | -2,22% | - |
| 10.03.2026 | 11,25 | 11,40 | 10,85 | 11,25 | -0,44% | - |
| 09.03.2026 | 10,85 | 11,35 | 10,75 | 11,30 | -4,64% | 1,00 |
| 06.03.2026 | 11,75 | 12,05 | 11,65 | 11,85 | 1,72% | - |
| 05.03.2026 | 11,65 | 11,75 | 11,05 | 11,65 | 0,00% | - |
| 04.03.2026 | 11,45 | 11,95 | 11,35 | 11,65 | -0,43% | - |
| 03.03.2026 | 12,60 | 12,60 | 11,70 | 11,70 | -7,51% | - |
| 02.03.2026 | 12,80 | 12,80 | 12,35 | 12,65 | -2,69% | - |
| 27.02.2026 | 12,60 | 13,25 | 12,60 | 13,00 | 1,96% | - |
| 26.02.2026 | 12,50 | 12,75 | 12,50 | 12,75 | 1,19% | - |
| 25.02.2026 | 12,80 | 12,80 | 11,95 | 12,60 | -1,18% | - |
| 24.02.2026 | 12,70 | 12,85 | 12,35 | 12,75 | 0,00% | - |
| 23.02.2026 | 12,75 | 12,80 | 12,75 | 12,75 | 0,79% | - |
| 20.02.2026 | 12,75 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 19.02.2026 | 12,85 | 12,90 | 12,05 | 12,75 | -2,30% | - |
| 18.02.2026 | 12,95 | 13,05 | 12,75 | 13,05 | 0,38% | - |
| 17.02.2026 | 12,70 | 13,05 | 12,70 | 13,00 | 2,77% | - |
| 16.02.2026 | 12,75 | 12,85 | 11,25 | 12,65 | -3,07% | - |
| 13.02.2026 | 13,05 | 13,15 | 12,65 | 13,05 | -1,51% | - |
| 12.02.2026 | 13,25 | 13,25 | 12,95 | 13,25 | 3,11% | - |
| 11.02.2026 | 12,80 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 10.02.2026 | 12,50 | 12,95 | 12,50 | 12,80 | 1,99% | - |
| 09.02.2026 | 13,05 | 13,05 | 11,35 | 12,55 | -1,57% | - |
| 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% | - |