MITSUI + CO.
[WKN: 853656 | ISIN: JP3893600001]
Aktienkurse
21,330€ 0,64%
Echtzeit-Aktienkurs MITSUI + CO.
Bid: Ask:

Aktienkurse zur MITSUI + CO. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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