18,400€
-2,13%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 19,05 | 19,40 | 18,00 | 18,45 | -1,86% | - |
| 09.04.2025 | 17,95 | 18,90 | 17,15 | 18,80 | 4,16% | 700,00 |
| 08.04.2025 | 18,15 | 18,85 | 17,85 | 18,05 | 3,74% | - |
| 07.04.2025 | 17,15 | 18,10 | 16,85 | 17,40 | -1,69% | - |
| 04.04.2025 | 18,90 | 18,90 | 17,65 | 17,70 | -6,60% | - |
| 03.04.2025 | 20,20 | 20,20 | 18,85 | 18,95 | -7,11% | - |
| 02.04.2025 | 20,70 | 20,70 | 20,05 | 20,40 | -1,45% | 300,00 |
| 01.04.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 31.03.2025 | 21,10 | 21,10 | 20,40 | 20,70 | -2,36% | - |
| 28.03.2025 | 21,30 | 21,50 | 20,90 | 21,20 | -4,50% | - |
| 27.03.2025 | 22,00 | 22,30 | 21,90 | 22,20 | 0,91% | - |
| 26.03.2025 | 22,60 | 22,60 | 21,80 | 22,00 | -3,51% | - |
| 25.03.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 24.03.2025 | 22,20 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 21.03.2025 | 22,40 | 22,40 | 21,10 | 22,20 | -0,45% | - |
| 20.03.2025 | 22,40 | 22,50 | 22,20 | 22,30 | -0,45% | - |
| 19.03.2025 | 21,40 | 22,60 | 21,40 | 22,40 | 4,67% | - |
| 18.03.2025 | 21,60 | 21,60 | 21,20 | 21,40 | -1,38% | 150,00 |
| 17.03.2025 | 21,40 | 22,00 | 21,40 | 21,70 | 1,40% | - |
| 14.03.2025 | 21,40 | 21,70 | 21,30 | 21,40 | 0,94% | - |
| 13.03.2025 | 21,40 | 21,50 | 21,20 | 21,20 | -1,40% | - |
| 12.03.2025 | 21,40 | 21,70 | 21,30 | 21,50 | 1,42% | - |
| 11.03.2025 | 21,70 | 21,80 | 21,20 | 21,20 | -2,30% | - |
| 10.03.2025 | 21,80 | 22,00 | 21,30 | 21,70 | -0,91% | - |
| 07.03.2025 | 21,70 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 06.03.2025 | 21,80 | 21,90 | 21,10 | 21,70 | -1,36% | - |
| 05.03.2025 | 20,40 | 22,20 | 20,40 | 22,00 | 8,37% | 4.500,00 |
| 04.03.2025 | 21,00 | 21,80 | 20,15 | 20,30 | -3,33% | 3.300,00 |
| 03.03.2025 | 21,20 | 21,60 | 20,80 | 21,00 | -2,33% | 455,00 |
| 28.02.2025 | 21,20 | 21,70 | 20,50 | 21,50 | 1,42% | - |
| 27.02.2025 | 21,10 | 21,60 | 21,00 | 21,20 | 0,47% | - |
| 26.02.2025 | 21,30 | 21,60 | 20,90 | 21,10 | 0,48% | - |
| 25.02.2025 | 21,10 | 21,90 | 21,00 | 21,00 | -0,47% | - |
| 24.02.2025 | 21,60 | 21,70 | 21,10 | 21,10 | -2,31% | - |
| 21.02.2025 | 21,20 | 21,70 | 21,10 | 21,60 | 2,86% | - |
| 20.02.2025 | 20,80 | 21,70 | 20,80 | 21,00 | 0,96% | - |
| 19.02.2025 | 20,50 | 21,10 | 20,50 | 20,80 | 1,46% | - |
| 18.02.2025 | 20,70 | 20,90 | 20,40 | 20,50 | -0,97% | - |
| 17.02.2025 | 20,60 | 20,80 | 20,60 | 20,70 | 0,49% | 1.400,00 |
| 14.02.2025 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 13.02.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 0,98% | 1.130,00 |
| 12.02.2025 | 20,80 | 20,90 | 20,10 | 20,40 | -2,86% | - |
| 11.02.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 10.02.2025 | 20,80 | 21,30 | 20,70 | 21,00 | 0,96% | - |
| 07.02.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 06.02.2025 | 20,60 | 21,00 | 20,50 | 21,00 | 1,94% | - |
| 05.02.2025 | 20,40 | 20,80 | 20,30 | 20,60 | 0,00% | - |
| 04.02.2025 | 21,00 | 21,00 | 19,95 | 20,60 | -1,90% | - |
| 03.02.2025 | 20,90 | 21,10 | 20,60 | 21,00 | 0,00% | - |
| 31.01.2025 | 21,40 | 21,40 | 20,90 | 21,00 | -1,87% | - |
| 30.01.2025 | 21,20 | 21,60 | 21,10 | 21,40 | 0,94% | - |
| 29.01.2025 | 21,20 | 21,40 | 21,00 | 21,20 | -0,47% | - |
| 28.01.2025 | 21,10 | 21,40 | 20,90 | 21,30 | 3,40% | - |
| 27.01.2025 | 20,70 | 20,90 | 20,30 | 20,60 | -0,48% | 200,00 |
| 24.01.2025 | 20,80 | 20,80 | 20,30 | 20,70 | -0,48% | 25,00 |
| 23.01.2025 | 20,80 | 20,80 | 19,65 | 20,80 | -0,48% | - |
| 22.01.2025 | 20,40 | 21,00 | 20,40 | 20,90 | 2,45% | - |
| 21.01.2025 | 20,40 | 20,70 | 20,20 | 20,40 | 0,00% | 500,00 |
| 20.01.2025 | 20,40 | 20,90 | 20,30 | 20,40 | -0,97% | - |
| 17.01.2025 | 20,40 | 20,60 | 20,30 | 20,60 | 1,98% | - |
| 16.01.2025 | 20,20 | 20,50 | 20,10 | 20,20 | -0,49% | - |
| 15.01.2025 | 20,20 | 20,40 | 19,85 | 20,30 | 0,50% | - |
| 14.01.2025 | 20,40 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 13.01.2025 | 20,30 | 20,60 | 20,30 | 20,40 | 0,49% | - |
| 10.01.2025 | 20,20 | 20,40 | 19,95 | 20,30 | -0,49% | - |
| 09.01.2025 | 20,60 | 20,60 | 20,20 | 20,40 | -0,49% | - |
| 08.01.2025 | 20,50 | 20,60 | 20,30 | 20,50 | 0,49% | - |
| 07.01.2025 | 20,90 | 20,90 | 20,10 | 20,40 | -2,86% | - |
| 06.01.2025 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 03.01.2025 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 02.01.2025 | 21,00 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 30.12.2024 | 21,20 | 21,20 | 20,50 | 20,90 | -0,48% | 160,00 |
| 27.12.2024 | 20,60 | 21,30 | 20,60 | 21,00 | 1,94% | - |
| 23.12.2024 | 20,40 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 20.12.2024 | 20,40 | 21,30 | 20,20 | 20,40 | 0,00% | - |
| 19.12.2024 | 20,80 | 20,90 | 20,30 | 20,40 | -1,92% | - |
| 18.12.2024 | 20,40 | 21,50 | 20,40 | 20,80 | 1,96% | - |
| 17.12.2024 | 20,20 | 20,50 | 20,20 | 20,40 | 0,99% | - |
| 16.12.2024 | 20,70 | 20,70 | 19,75 | 20,20 | -2,42% | - |
| 13.12.2024 | 21,20 | 21,20 | 20,60 | 20,70 | -2,36% | - |
| 12.12.2024 | 21,50 | 21,50 | 20,90 | 21,20 | -1,40% | - |
| 11.12.2024 | 21,60 | 21,60 | 21,20 | 21,50 | -0,46% | - |
| 10.12.2024 | 21,00 | 21,90 | 20,90 | 21,60 | 2,86% | - |
| 09.12.2024 | 21,30 | 21,30 | 20,80 | 21,00 | -1,41% | - |
| 06.12.2024 | 21,40 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 05.12.2024 | 21,80 | 21,80 | 21,10 | 21,40 | -1,83% | - |
| 04.12.2024 | 22,20 | 22,20 | 21,40 | 21,80 | -1,80% | - |
| 03.12.2024 | 21,90 | 22,40 | 21,90 | 22,20 | 0,91% | - |
| 02.12.2024 | 22,00 | 22,20 | 21,70 | 22,00 | 0,00% | - |
| 29.11.2024 | 21,90 | 22,20 | 21,70 | 22,00 | 0,46% | - |
| 28.11.2024 | 22,10 | 22,10 | 21,70 | 21,90 | -0,90% | - |
| 27.11.2024 | 22,00 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 26.11.2024 | 22,80 | 22,80 | 21,30 | 22,00 | -3,51% | - |
| 25.11.2024 | 22,20 | 22,90 | 22,20 | 22,80 | 2,70% | - |
| 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% | - |