21,330€
-0,81%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,45 | 21,45 | 20,86 | 21,21 | -1,40% | 1.047,00 |
| 30.09.2025 | 21,72 | 21,72 | 21,15 | 21,51 | 0,30% | 733,00 |
| 29.09.2025 | 21,34 | 21,47 | 21,28 | 21,44 | -0,83% | 94,00 |
| 26.09.2025 | 21,76 | 21,85 | 21,52 | 21,62 | -0,23% | 155,00 |
| 25.09.2025 | 21,77 | 21,78 | 21,59 | 21,67 | -0,44% | 75,00 |
| 24.09.2025 | 21,95 | 21,95 | 21,54 | 21,77 | -2,36% | 2.799,00 |
| 23.09.2025 | 22,04 | 22,31 | 22,04 | 22,29 | 1,87% | 1.554,00 |
| 22.09.2025 | 21,53 | 22,09 | 21,53 | 21,88 | 1,67% | 10.313,00 |
| 19.09.2025 | 21,25 | 21,61 | 21,25 | 21,52 | 1,20% | 194,00 |
| 18.09.2025 | 21,00 | 21,32 | 21,00 | 21,27 | 2,16% | 2.320,00 |
| 17.09.2025 | 21,23 | 21,23 | 20,81 | 20,82 | -1,89% | 60,00 |
| 16.09.2025 | 20,95 | 21,50 | 20,95 | 21,22 | 1,14% | - |
| 15.09.2025 | 20,78 | 21,06 | 20,70 | 20,98 | 0,79% | 2,00 |
| 12.09.2025 | 20,83 | 21,17 | 20,76 | 20,81 | 0,36% | 32,00 |
| 11.09.2025 | 21,17 | 21,17 | 20,73 | 20,74 | -1,87% | 47,00 |
| 10.09.2025 | 21,07 | 21,24 | 20,80 | 21,13 | 0,62% | - |
| 09.09.2025 | 21,84 | 21,84 | 21,00 | 21,00 | -2,73% | - |
| 08.09.2025 | 21,69 | 21,69 | 21,41 | 21,59 | -1,68% | 208,00 |
| 05.09.2025 | 21,18 | 21,97 | 21,18 | 21,96 | 3,81% | 354,00 |
| 04.09.2025 | 21,02 | 21,16 | 20,93 | 21,16 | 0,67% | - |
| 03.09.2025 | 20,54 | 21,02 | 20,54 | 21,02 | 2,31% | 31,00 |
| 02.09.2025 | 19,80 | 20,63 | 19,80 | 20,54 | 3,75% | 5.022,00 |
| 01.09.2025 | 19,96 | 19,96 | 19,74 | 19,80 | -0,71% | 303,00 |
| 29.08.2025 | 19,89 | 20,18 | 19,63 | 19,94 | 0,28% | 310,00 |
| 28.08.2025 | 19,46 | 19,98 | 19,46 | 19,89 | 2,37% | 250,00 |
| 27.08.2025 | 19,62 | 19,62 | 19,36 | 19,43 | -0,98% | 110,00 |
| 26.08.2025 | 19,73 | 19,73 | 19,51 | 19,62 | -0,57% | 506,00 |
| 25.08.2025 | 19,67 | 19,78 | 19,66 | 19,73 | 0,39% | 6,00 |
| 22.08.2025 | 19,29 | 19,67 | 19,29 | 19,65 | 1,87% | 65,00 |
| 21.08.2025 | 19,29 | 19,41 | 19,26 | 19,29 | 0,01% | - |
| 20.08.2025 | 19,15 | 19,32 | 19,15 | 19,29 | 0,70% | 100,00 |
| 19.08.2025 | 19,11 | 19,31 | 19,11 | 19,16 | 0,22% | - |
| 18.08.2025 | 19,07 | 19,20 | 19,04 | 19,11 | 0,24% | 2.625,00 |
| 15.08.2025 | 18,72 | 19,10 | 18,72 | 19,07 | 1,80% | 125,00 |
| 14.08.2025 | 19,04 | 19,04 | 18,70 | 18,73 | -1,64% | 50,00 |
| 13.08.2025 | 19,43 | 19,43 | 18,93 | 19,04 | -1,99% | - |
| 12.08.2025 | 18,88 | 19,44 | 18,88 | 19,43 | 2,91% | 358,00 |
| 11.08.2025 | 18,81 | 18,94 | 18,75 | 18,88 | 0,32% | 1.735,00 |
| 08.08.2025 | 18,43 | 18,97 | 18,43 | 18,82 | 2,12% | 1.042,00 |
| 07.08.2025 | 18,48 | 18,53 | 18,34 | 18,43 | -0,26% | 3,00 |
| 06.08.2025 | 18,47 | 18,57 | 18,29 | 18,48 | 0,46% | 225,00 |
| 05.08.2025 | 18,02 | 18,54 | 17,97 | 18,39 | 1,41% | 2,00 |
| 04.08.2025 | 17,81 | 18,25 | 17,81 | 18,14 | 1,84% | 812,00 |
| 01.08.2025 | 17,98 | 18,32 | 17,71 | 17,81 | -0,90% | 648,00 |
| 31.07.2025 | 17,89 | 18,28 | 17,89 | 17,97 | 0,46% | - |
| 30.07.2025 | 17,70 | 17,93 | 17,70 | 17,89 | 1,12% | 2,00 |
| 29.07.2025 | 17,87 | 17,87 | 17,61 | 17,69 | -0,97% | 32,00 |
| 28.07.2025 | 18,14 | 18,14 | 17,78 | 17,87 | -1,53% | - |
| 25.07.2025 | 18,51 | 18,51 | 18,09 | 18,14 | -2,00% | 2.000,00 |
| 24.07.2025 | 18,22 | 18,64 | 18,22 | 18,51 | 1,62% | 60,00 |
| 23.07.2025 | 18,21 | 18,32 | 18,16 | 18,22 | 4,20% | - |
| 22.07.2025 | 17,26 | 17,67 | 17,26 | 17,48 | 1,25% | - |
| 21.07.2025 | 17,21 | 17,35 | 17,20 | 17,27 | 0,35% | 204,00 |
| 18.07.2025 | 17,37 | 17,37 | 17,16 | 17,21 | -0,94% | 6,00 |
| 17.07.2025 | 17,32 | 17,39 | 17,26 | 17,37 | 0,30% | - |
| 16.07.2025 | 17,16 | 17,33 | 17,16 | 17,32 | 0,84% | 45,00 |
| 15.07.2025 | 17,72 | 17,72 | 17,15 | 17,17 | -3,10% | 307,00 |
| 14.07.2025 | 17,66 | 17,83 | 17,66 | 17,72 | 0,34% | 175,00 |
| 11.07.2025 | 17,45 | 17,83 | 17,45 | 17,66 | 0,89% | 2.900,00 |
| 10.07.2025 | 17,95 | 17,95 | 17,43 | 17,51 | -2,47% | - |
| 09.07.2025 | 17,63 | 17,95 | 17,63 | 17,95 | 1,83% | 1.010,00 |
| 08.07.2025 | 17,49 | 17,75 | 17,49 | 17,63 | 0,81% | 15,00 |
| 07.07.2025 | 17,55 | 17,63 | 17,48 | 17,49 | -0,36% | 292,00 |
| 04.07.2025 | 17,86 | 17,86 | 17,46 | 17,55 | -1,76% | 15,00 |
| 03.07.2025 | 17,54 | 17,91 | 17,54 | 17,86 | 1,87% | - |
| 02.07.2025 | 17,16 | 17,54 | 17,16 | 17,54 | 2,17% | - |
| 01.07.2025 | 17,45 | 17,45 | 17,16 | 17,16 | -1,46% | - |
| 30.06.2025 | 17,49 | 17,56 | 17,34 | 17,42 | -0,43% | - |
| 27.06.2025 | 17,12 | 17,53 | 17,12 | 17,49 | 2,19% | - |
| 26.06.2025 | 16,92 | 17,12 | 16,90 | 17,12 | 1,18% | - |
| 25.06.2025 | 17,32 | 17,32 | 16,92 | 16,92 | -2,34% | - |
| 24.06.2025 | 17,23 | 17,37 | 0,00 | 17,32 | 0,27% | 2.820,00 |
| 23.06.2025 | 17,33 | 17,33 | 17,02 | 17,28 | -0,32% | 2.820,00 |
| 20.06.2025 | 17,65 | 17,65 | 17,32 | 17,33 | -1,81% | 150,00 |
| 19.06.2025 | 17,91 | 17,91 | 17,59 | 17,65 | -1,47% | 2,00 |
| 18.06.2025 | 17,80 | 17,99 | 17,80 | 17,91 | 0,69% | - |
| 17.06.2025 | 17,85 | 17,92 | 17,76 | 17,79 | -0,31% | 39,00 |
| 16.06.2025 | 17,59 | 17,95 | 17,59 | 17,85 | 1,44% | - |
| 13.06.2025 | 17,77 | 17,77 | 17,52 | 17,59 | -1,00% | - |
| 12.06.2025 | 17,82 | 17,87 | 17,58 | 17,77 | -0,29% | - |
| 11.06.2025 | 17,77 | 17,95 | 17,72 | 17,82 | 0,28% | - |
| 10.06.2025 | 17,79 | 17,85 | 17,58 | 17,77 | -0,66% | 200,00 |
| 09.06.2025 | 18,03 | 18,05 | 17,81 | 17,89 | -0,75% | 525,00 |
| 06.06.2025 | 17,90 | 18,07 | 17,90 | 18,03 | 0,70% | 270,00 |
| 05.06.2025 | 18,13 | 18,13 | 17,87 | 17,90 | -1,25% | - |
| 04.06.2025 | 18,27 | 18,27 | 18,04 | 18,13 | -0,75% | - |
| 03.06.2025 | 18,37 | 18,37 | 18,17 | 18,27 | -0,56% | 65,00 |
| 02.06.2025 | 18,65 | 18,65 | 18,20 | 18,37 | -1,48% | 173,00 |
| 30.05.2025 | 18,28 | 18,71 | 18,28 | 18,64 | 2,01% | 305,00 |
| 29.05.2025 | 18,33 | 18,55 | 18,21 | 18,28 | -0,27% | 207,00 |
| 28.05.2025 | 18,20 | 18,33 | 18,18 | 18,33 | 0,69% | 1,00 |
| 27.05.2025 | 18,10 | 18,34 | 17,99 | 18,20 | 0,58% | - |
| 26.05.2025 | 18,31 | 18,34 | 17,92 | 18,10 | -0,96% | - |
| 23.05.2025 | 18,29 | 18,34 | 18,12 | 18,27 | -0,07% | 600,00 |
| 22.05.2025 | 18,22 | 18,32 | 18,05 | 18,28 | -0,19% | 231,00 |
| 21.05.2025 | 18,03 | 18,51 | 18,03 | 18,32 | 1,65% | - |
| 20.05.2025 | 18,25 | 18,25 | 17,77 | 18,02 | -1,19% | 4,00 |
| 19.05.2025 | 18,26 | 18,35 | 17,99 | 18,24 | 0,26% | 692,00 |
| 16.05.2025 | 18,01 | 18,28 | 17,96 | 18,19 | 1,00% | 30,00 |
| 15.05.2025 | 17,67 | 18,09 | 17,67 | 18,01 | 1,55% | 50,00 |