10,350€
5,61%
Echtzeit-Aktienkurs MITSUI CHEMICALS
Bid:
Ask:
Aktienkurse zur MITSUI CHEMICALS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,15 | 10,35 | 10,15 | 10,30 | 5,10% | - |
| 11.11.2026 | 9,75 | 10,08 | 9,58 | 9,80 | 3,43% | - |
| 10.11.2026 | 9,43 | 9,60 | 9,38 | 9,48 | 3,27% | - |
| 09.11.2026 | 8,93 | 9,23 | 8,83 | 9,18 | -8,25% | 1.001,00 |
| 06.11.2026 | 9,73 | 10,10 | 9,73 | 10,00 | -0,99% | - |
| 05.11.2026 | 10,10 | 10,15 | 10,03 | 10,10 | -6,05% | 1,00 |
| 04.11.2026 | 10,35 | 11,10 | 10,35 | 10,75 | -8,12% | - |
| 03.11.2026 | 11,65 | 11,70 | 11,65 | 11,70 | -0,43% | - |
| 02.11.2026 | 11,65 | 11,75 | 11,65 | 11,75 | -0,42% | - |
| 30.10.2026 | 11,75 | 11,95 | 11,75 | 11,80 | -0,84% | - |
| 29.10.2026 | 11,95 | 12,05 | 11,85 | 11,90 | -2,06% | - |
| 28.10.2026 | 12,05 | 12,15 | 11,95 | 12,15 | 0,41% | - |
| 27.10.2026 | 11,85 | 12,15 | 11,80 | 12,10 | 2,11% | - |
| 26.10.2026 | 11,85 | 11,90 | 11,75 | 11,85 | 1,28% | - |
| 23.10.2026 | 11,55 | 11,75 | 11,55 | 11,70 | 0,86% | - |
| 22.10.2026 | 11,65 | 11,75 | 11,55 | 11,60 | -2,11% | - |
| 21.10.2026 | 11,75 | 11,85 | 11,65 | 11,85 | 0,42% | - |
| 20.10.2026 | 11,65 | 11,85 | 11,65 | 11,80 | -0,42% | - |
| 19.10.2026 | 11,85 | 11,95 | 11,85 | 11,85 | 2,16% | - |
| 16.10.2026 | 11,85 | 11,95 | 11,60 | 11,60 | -0,43% | - |
| 15.10.2026 | 11,65 | 11,75 | 11,45 | 11,65 | -2,51% | - |
| 14.10.2026 | 11,95 | 12,05 | 11,95 | 11,95 | 3,91% | - |
| 12.10.2026 | 11,60 | 11,60 | 11,40 | 11,50 | -0,86% | 500,00 |
| 09.10.2026 | 11,55 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 08.10.2026 | 11,95 | 12,05 | 11,65 | 11,70 | -4,49% | - |
| 07.10.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 06.10.2026 | 12,15 | 12,35 | 12,15 | 12,25 | 0,00% | - |
| 05.10.2026 | 12,15 | 12,25 | 12,05 | 12,25 | 0,82% | - |
| 02.10.2026 | 11,85 | 12,15 | 11,85 | 12,15 | 3,40% | - |
| 01.10.2026 | 11,75 | 11,85 | 11,75 | 11,75 | -3,29% | - |
| 30.09.2026 | 12,10 | 12,15 | 12,05 | 12,15 | 7,05% | - |
| 29.09.2026 | 11,35 | 11,35 | 11,25 | 11,35 | -3,40% | - |
| 28.09.2026 | 11,75 | 11,80 | 11,55 | 11,75 | -0,42% | - |
| 25.09.2026 | 11,85 | 11,85 | 11,75 | 11,80 | -2,07% | - |
| 24.09.2026 | 12,05 | 12,05 | 11,95 | 12,05 | -1,63% | - |
| 23.09.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 1,24% | - |
| 22.09.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -0,41% | - |
| 18.09.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -2,41% | - |
| 17.09.2026 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 16.09.2026 | 12,25 | 12,50 | 12,15 | 12,35 | 3,35% | - |
| 15.09.2026 | 11,85 | 11,95 | 11,55 | 11,95 | 0,42% | - |
| 14.09.2026 | 11,95 | 11,95 | 11,85 | 11,90 | 1,28% | - |
| 11.09.2026 | 11,65 | 11,80 | 11,65 | 11,75 | -1,26% | - |
| 10.09.2026 | 11,95 | 12,25 | 11,90 | 11,90 | -0,42% | - |
| 09.09.2026 | 11,95 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 08.09.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -2,03% | - |
| 07.09.2026 | 12,25 | 12,50 | 12,25 | 12,30 | -1,20% | - |
| 04.09.2026 | 12,15 | 12,45 | 12,15 | 12,45 | -2,73% | - |
| 03.09.2026 | 12,70 | 12,80 | 12,45 | 12,80 | 4,92% | - |
| 02.09.2026 | 12,15 | 12,35 | 12,15 | 12,20 | -0,81% | - |
| 01.09.2026 | 12,25 | 12,50 | 12,25 | 12,30 | 4,24% | - |
| 31.08.2026 | 11,75 | 11,85 | 11,75 | 11,80 | 1,29% | - |
| 28.08.2026 | 11,55 | 11,65 | 11,50 | 11,65 | 1,30% | - |
| 27.08.2026 | 11,45 | 11,60 | 11,45 | 11,50 | 0,44% | - |
| 25.08.2026 | 11,45 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 24.08.2026 | 11,45 | 11,55 | 11,45 | 11,50 | 0,00% | - |
| 21.08.2026 | 11,55 | 11,60 | 11,45 | 11,50 | 1,77% | - |
| 20.08.2026 | 11,35 | 11,40 | 11,30 | 11,30 | -0,88% | - |
| 19.08.2026 | 11,35 | 11,45 | 11,25 | 11,40 | -4,60% | - |
| 18.08.2026 | 11,95 | 11,95 | 11,85 | 11,95 | 0,42% | - |
| 17.08.2026 | 11,95 | 11,95 | 11,85 | 11,90 | -2,06% | - |
| 14.08.2026 | 12,05 | 12,15 | 12,05 | 12,15 | -0,41% | - |
| 13.08.2026 | 12,15 | 12,20 | 12,15 | 12,20 | 0,41% | - |
| 12.08.2026 | 12,05 | 12,20 | 12,05 | 12,15 | 1,25% | - |
| 11.08.2026 | 12,00 | 12,05 | 11,95 | 12,00 | -0,83% | - |
| 10.08.2026 | 11,95 | 12,10 | 11,95 | 12,10 | -0,41% | - |
| 07.08.2026 | 11,85 | 12,15 | 11,85 | 12,15 | 2,53% | - |
| 06.08.2026 | 11,85 | 11,95 | 11,80 | 11,85 | 1,28% | - |
| 05.08.2026 | 11,65 | 11,75 | 11,45 | 11,70 | 2,18% | - |
| 04.08.2026 | 11,45 | 11,45 | 11,35 | 11,45 | -1,29% | - |
| 03.08.2026 | 11,65 | 11,65 | 11,55 | 11,60 | 2,20% | - |
| 31.07.2026 | 11,45 | 11,65 | 11,35 | 11,35 | 0,89% | - |
| 30.07.2026 | 11,25 | 11,30 | 11,15 | 11,25 | -1,32% | - |
| 29.07.2026 | 11,25 | 11,65 | 11,25 | 11,40 | 0,00% | - |
| 28.07.2026 | 11,55 | 11,55 | 11,35 | 11,40 | -3,80% | - |
| 27.07.2026 | 11,85 | 11,85 | 11,75 | 11,85 | 2,16% | - |
| 24.07.2026 | 11,65 | 11,75 | 11,55 | 11,60 | -2,93% | - |
| 23.07.2026 | 11,85 | 11,95 | 11,70 | 11,95 | 0,84% | - |
| 22.07.2026 | 11,85 | 11,95 | 11,85 | 11,85 | 2,60% | - |
| 21.07.2026 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 20.07.2026 | 11,50 | 11,55 | 11,50 | 11,55 | 1,76% | - |
| 17.07.2026 | 11,25 | 11,45 | 11,15 | 11,35 | -4,22% | - |
| 16.07.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 1,28% | - |
| 14.07.2026 | 11,55 | 11,75 | 11,50 | 11,70 | 3,54% | - |
| 10.07.2026 | 11,25 | 11,35 | 10,90 | 11,30 | -0,44% | - |
| 09.07.2026 | 11,25 | 11,35 | 11,25 | 11,35 | -1,73% | - |
| 08.07.2026 | 11,45 | 11,60 | 11,40 | 11,55 | -0,43% | - |
| 07.07.2026 | 11,55 | 11,90 | 11,50 | 11,60 | -2,11% | - |
| 06.07.2026 | 11,85 | 11,95 | 11,75 | 11,85 | 1,72% | - |
| 03.07.2026 | 11,75 | 11,75 | 11,65 | 11,65 | 1,75% | - |
| 02.07.2026 | 11,55 | 11,55 | 11,40 | 11,45 | -0,87% | - |
| 01.07.2026 | 11,60 | 11,60 | 11,35 | 11,55 | 0,00% | - |
| 30.06.2026 | 11,80 | 11,80 | 11,50 | 11,55 | 0,00% | - |
| 29.06.2026 | 11,70 | 11,75 | 11,50 | 11,55 | -1,70% | - |
| 26.06.2026 | 11,70 | 11,90 | 11,65 | 11,75 | -0,84% | - |
| 25.06.2026 | 11,70 | 11,85 | 11,70 | 11,85 | 0,85% | - |
| 24.06.2026 | 11,40 | 11,75 | 11,40 | 11,75 | 2,62% | - |
| 23.06.2026 | 11,80 | 11,80 | 11,45 | 11,45 | -1,72% | - |
| 22.06.2026 | 11,60 | 11,70 | 11,55 | 11,65 | 0,87% | - |
| 19.06.2026 | 11,80 | 11,80 | 11,45 | 11,55 | -0,86% | - |