19,750€
2,60%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2025 | 19,90 | 20,20 | 19,85 | 20,20 | 1,76% | - |
| 02.06.2025 | 19,95 | 20,30 | 19,70 | 19,85 | 0,00% | - |
| 30.05.2025 | 19,15 | 20,25 | 19,15 | 19,85 | 3,66% | - |
| 29.05.2025 | 19,10 | 19,75 | 19,05 | 19,15 | -0,26% | - |
| 28.05.2025 | 19,15 | 19,30 | 19,05 | 19,20 | 0,26% | - |
| 27.05.2025 | 18,70 | 19,20 | 18,70 | 19,15 | 2,41% | - |
| 26.05.2025 | 18,85 | 18,95 | 18,70 | 18,70 | -0,80% | - |
| 23.05.2025 | 18,75 | 18,95 | 18,65 | 18,85 | 0,27% | - |
| 22.05.2025 | 18,40 | 18,90 | 18,40 | 18,80 | 1,08% | - |
| 21.05.2025 | 18,95 | 19,05 | 18,55 | 18,60 | -1,85% | - |
| 20.05.2025 | 19,05 | 19,10 | 18,85 | 18,95 | -0,79% | - |
| 19.05.2025 | 19,35 | 19,35 | 18,75 | 19,10 | -1,80% | - |
| 16.05.2025 | 19,25 | 19,50 | 19,05 | 19,45 | 1,04% | - |
| 15.05.2025 | 18,80 | 19,40 | 18,80 | 19,25 | 1,85% | - |
| 14.05.2025 | 19,85 | 19,85 | 18,75 | 18,90 | -5,74% | - |
| 13.05.2025 | 20,20 | 20,30 | 19,75 | 20,05 | -1,23% | - |
| 12.05.2025 | 19,60 | 20,40 | 19,60 | 20,30 | 3,31% | - |
| 09.05.2025 | 19,40 | 19,85 | 19,40 | 19,65 | 0,51% | - |
| 08.05.2025 | 19,50 | 19,75 | 19,05 | 19,55 | -0,76% | - |
| 07.05.2025 | 19,65 | 19,75 | 19,35 | 19,70 | 0,77% | - |
| 06.05.2025 | 19,55 | 19,85 | 19,55 | 19,55 | -1,01% | - |
| 05.05.2025 | 19,50 | 19,85 | 19,45 | 19,75 | 1,54% | - |
| 02.05.2025 | 19,45 | 19,70 | 19,15 | 19,45 | 0,52% | - |
| 30.04.2025 | 19,35 | 19,35 | 18,90 | 19,35 | 0,26% | - |
| 29.04.2025 | 19,30 | 19,40 | 19,15 | 19,30 | -0,26% | - |
| 28.04.2025 | 19,30 | 19,40 | 19,10 | 19,35 | 0,52% | - |
| 25.04.2025 | 19,30 | 19,30 | 18,80 | 19,25 | 0,26% | - |
| 24.04.2025 | 18,85 | 19,65 | 18,70 | 19,20 | 1,86% | - |
| 23.04.2025 | 18,60 | 19,05 | 18,55 | 18,85 | 1,34% | - |
| 22.04.2025 | 18,75 | 18,75 | 18,15 | 18,60 | -0,80% | - |
| 17.04.2025 | 18,55 | 19,10 | 18,50 | 18,75 | 1,35% | - |
| 16.04.2025 | 19,05 | 19,05 | 18,25 | 18,50 | -3,14% | - |
| 15.04.2025 | 18,90 | 19,25 | 18,60 | 19,10 | 0,79% | - |
| 14.04.2025 | 18,75 | 19,10 | 18,55 | 18,95 | 1,07% | - |
| 11.04.2025 | 18,40 | 19,05 | 18,15 | 18,75 | 1,63% | - |
| 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% | - |