25,000€
0,56%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,13 | 25,86 | 24,81 | 24,99 | 0,52% | 108,00 |
| 11.12.2025 | 23,82 | 27,59 | 23,82 | 24,86 | 4,65% | 5,00 |
| 10.12.2025 | 23,76 | 23,84 | 23,05 | 23,76 | -0,08% | 120,00 |
| 09.12.2025 | 23,45 | 24,35 | 23,45 | 23,78 | 1,34% | 4,00 |
| 08.12.2025 | 23,56 | 23,75 | 23,37 | 23,46 | 0,49% | 900,00 |
| 05.12.2025 | 23,51 | 23,86 | 23,22 | 23,35 | -0,91% | 1.000,00 |
| 04.12.2025 | 22,68 | 23,75 | 22,68 | 23,56 | 4,04% | 100,00 |
| 03.12.2025 | 22,71 | 22,71 | 22,04 | 22,65 | -0,09% | - |
| 02.12.2025 | 22,75 | 22,79 | 22,48 | 22,67 | -0,33% | 3.000,00 |
| 01.12.2025 | 22,86 | 23,28 | 22,56 | 22,74 | -0,37% | 45,00 |
| 28.11.2025 | 22,74 | 22,91 | 22,19 | 22,83 | 0,40% | 10,00 |
| 27.11.2025 | 22,89 | 22,94 | 22,72 | 22,74 | -0,57% | 202,00 |
| 26.11.2025 | 22,22 | 22,94 | 22,22 | 22,87 | 2,97% | 150,00 |
| 25.11.2025 | 22,22 | 22,24 | 21,13 | 22,21 | 0,00% | 580,00 |
| 24.11.2025 | 22,64 | 22,64 | 22,21 | 22,21 | -0,36% | - |
| 21.11.2025 | 22,14 | 22,35 | 21,11 | 22,29 | 1,50% | 527,00 |
| 20.11.2025 | 22,28 | 22,37 | 21,13 | 21,96 | -1,55% | 507,00 |
| 19.11.2025 | 21,64 | 22,30 | 20,27 | 22,30 | 2,22% | 413,00 |
| 18.11.2025 | 22,46 | 22,46 | 21,67 | 21,82 | -2,89% | 64,00 |
| 17.11.2025 | 22,55 | 22,80 | 22,29 | 22,47 | -1,86% | 8,00 |
| 14.11.2025 | 22,27 | 22,94 | 22,09 | 22,89 | 2,19% | - |
| 13.11.2025 | 22,57 | 22,95 | 22,36 | 22,40 | 0,29% | 921,00 |
| 12.11.2025 | 22,32 | 22,76 | 22,23 | 22,34 | 0,13% | - |
| 11.11.2025 | 22,74 | 22,74 | 22,11 | 22,31 | -1,48% | - |
| 10.11.2025 | 22,84 | 22,84 | 22,52 | 22,64 | -0,11% | - |
| 07.11.2025 | 22,42 | 23,17 | 22,42 | 22,67 | -0,02% | - |
| 06.11.2025 | 21,90 | 23,59 | 21,90 | 22,67 | 2,26% | 500,00 |
| 05.11.2025 | 21,16 | 22,42 | 21,16 | 22,17 | 4,90% | 450,00 |
| 04.11.2025 | 21,69 | 21,77 | 21,02 | 21,14 | -1,70% | 2.327,00 |
| 03.11.2025 | 21,42 | 21,56 | 21,39 | 21,50 | 0,56% | - |
| 31.10.2025 | 21,28 | 21,61 | 20,88 | 21,38 | 0,64% | - |
| 30.10.2025 | 21,12 | 21,33 | 19,96 | 21,25 | 0,57% | 18,00 |
| 29.10.2025 | 21,65 | 21,65 | 20,90 | 21,13 | -2,40% | 818,00 |
| 28.10.2025 | 21,69 | 21,69 | 21,26 | 21,65 | -0,16% | 250,00 |
| 27.10.2025 | 21,33 | 21,74 | 21,33 | 21,68 | 1,26% | 331,00 |
| 24.10.2025 | 21,30 | 21,42 | 21,26 | 21,41 | 1,01% | 50,00 |
| 23.10.2025 | 21,12 | 21,22 | 21,08 | 21,20 | 0,52% | 1.148,00 |
| 22.10.2025 | 21,30 | 21,44 | 20,95 | 21,09 | -0,94% | 282,00 |
| 21.10.2025 | 21,54 | 21,54 | 21,08 | 21,29 | -1,16% | - |
| 20.10.2025 | 21,04 | 21,80 | 21,04 | 21,54 | 2,26% | 1.400,00 |
| 17.10.2025 | 20,68 | 21,09 | 20,65 | 21,06 | 1,84% | 27,00 |
| 16.10.2025 | 21,45 | 21,45 | 20,66 | 20,68 | -3,50% | 413,00 |
| 15.10.2025 | 20,92 | 21,50 | 20,92 | 21,43 | 2,27% | 90,00 |
| 14.10.2025 | 21,28 | 21,28 | 20,75 | 20,96 | -0,80% | 108,00 |
| 13.10.2025 | 20,68 | 21,31 | 20,62 | 21,13 | 2,10% | 118,00 |
| 10.10.2025 | 21,69 | 21,69 | 20,61 | 20,69 | -4,26% | 2.973,00 |
| 09.10.2025 | 21,34 | 21,70 | 21,28 | 21,61 | 1,98% | 50,00 |
| 08.10.2025 | 21,28 | 21,51 | 21,16 | 21,19 | 0,05% | 50,00 |
| 07.10.2025 | 21,68 | 21,68 | 20,94 | 21,18 | -2,01% | 502,00 |
| 06.10.2025 | 21,18 | 21,62 | 21,11 | 21,62 | 2,08% | 627,00 |
| 03.10.2025 | 21,16 | 21,28 | 21,11 | 21,18 | 0,12% | 326,00 |
| 02.10.2025 | 21,33 | 21,33 | 21,00 | 21,15 | -0,26% | 442,00 |
| 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% | - |