20,565€
1,61%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,42 | 20,61 | 20,34 | 20,57 | 1,61% | 8,00 |
| 21.11.2024 | 19,87 | 20,26 | 19,87 | 20,24 | 1,86% | - |
| 20.11.2024 | 19,93 | 20,00 | 19,60 | 19,87 | -0,29% | 10,00 |
| 19.11.2024 | 19,77 | 20,27 | 19,77 | 19,93 | 0,78% | - |
| 18.11.2024 | 19,72 | 19,84 | 19,53 | 19,77 | 0,28% | 115,00 |
| 15.11.2024 | 19,79 | 20,08 | 19,60 | 19,72 | -0,37% | 33,00 |
| 14.11.2024 | 19,40 | 19,83 | 19,40 | 19,79 | 2,01% | - |
| 13.11.2024 | 19,41 | 19,48 | 19,01 | 19,40 | -0,03% | - |
| 12.11.2024 | 19,67 | 19,67 | 19,26 | 19,41 | -1,33% | 3,00 |
| 11.11.2024 | 19,74 | 19,74 | 19,38 | 19,67 | -0,34% | 500,00 |
| 08.11.2024 | 19,86 | 19,86 | 19,51 | 19,74 | -0,64% | - |
| 07.11.2024 | 19,87 | 20,17 | 19,50 | 19,86 | -0,04% | - |
| 06.11.2024 | 19,70 | 20,07 | 19,47 | 19,87 | 1,36% | 384,00 |
| 05.11.2024 | 19,23 | 19,62 | 19,23 | 19,60 | 1,94% | 1.200,00 |
| 04.11.2024 | 19,18 | 19,27 | 18,72 | 19,23 | 0,27% | - |
| 01.11.2024 | 18,58 | 19,23 | 18,58 | 19,18 | 3,20% | 2,00 |
| 31.10.2024 | 19,03 | 19,24 | 18,28 | 18,58 | -2,79% | - |
| 30.10.2024 | 19,13 | 19,41 | 19,12 | 19,12 | -0,08% | 600,00 |
| 29.10.2024 | 18,92 | 19,27 | 18,76 | 19,13 | 1,11% | 2,00 |
| 28.10.2024 | 18,45 | 19,09 | 18,45 | 18,92 | 5,73% | - |
| 25.10.2024 | 18,60 | 19,01 | 17,80 | 17,90 | -3,78% | 530,00 |
| 24.10.2024 | 18,73 | 18,87 | 18,53 | 18,60 | -0,69% | - |
| 23.10.2024 | 19,12 | 19,16 | 18,66 | 18,73 | -2,07% | 664,00 |
| 22.10.2024 | 19,28 | 19,28 | 19,02 | 19,12 | -0,83% | 300,00 |
| 21.10.2024 | 19,57 | 19,57 | 19,19 | 19,28 | -1,48% | - |
| 18.10.2024 | 19,69 | 19,72 | 19,45 | 19,57 | -0,58% | 31,00 |
| 17.10.2024 | 19,76 | 19,88 | 19,51 | 19,69 | -0,37% | - |
| 16.10.2024 | 19,72 | 19,81 | 19,55 | 19,76 | 1,27% | - |
| 15.10.2024 | 19,96 | 20,00 | 19,44 | 19,51 | -3,01% | - |
| 14.10.2024 | 20,10 | 20,18 | 19,96 | 20,12 | 0,09% | 220,00 |
| 11.10.2024 | 20,13 | 20,14 | 19,85 | 20,10 | 0,61% | - |
| 10.10.2024 | 20,06 | 20,12 | 19,73 | 19,98 | -0,40% | - |
| 09.10.2024 | 19,81 | 20,06 | 19,76 | 20,06 | -2,47% | 600,00 |
| 08.10.2024 | 21,25 | 21,25 | 20,24 | 20,57 | -3,22% | 160,00 |
| 07.10.2024 | 21,07 | 21,33 | 20,82 | 21,25 | 0,88% | 755,00 |
| 04.10.2024 | 20,59 | 21,19 | 20,59 | 21,07 | 2,33% | - |
| 03.10.2024 | 21,06 | 21,06 | 20,47 | 20,59 | -2,26% | 3,00 |
| 02.10.2024 | 20,22 | 21,18 | 20,22 | 21,06 | 4,15% | - |
| 01.10.2024 | 19,85 | 20,52 | 19,85 | 20,22 | 1,86% | 30,00 |
| 30.09.2024 | 19,24 | 20,07 | 19,24 | 19,85 | 3,17% | 8,00 |
| 27.09.2024 | 20,32 | 20,32 | 19,18 | 19,24 | -5,29% | 61,00 |
| 26.09.2024 | 19,87 | 20,38 | 19,87 | 20,32 | 2,52% | 100,00 |
| 25.09.2024 | 19,35 | 19,85 | 19,35 | 19,82 | 2,43% | - |
| 24.09.2024 | 19,38 | 19,46 | 19,24 | 19,35 | 0,76% | 202,00 |
| 23.09.2024 | 19,25 | 19,45 | 18,86 | 19,20 | -0,07% | 250,00 |
| 20.09.2024 | 18,56 | 19,41 | 18,56 | 19,21 | 3,50% | 6,00 |
| 19.09.2024 | 18,00 | 18,59 | 18,00 | 18,56 | 3,15% | - |
| 18.09.2024 | 18,04 | 18,09 | 17,76 | 18,00 | -0,25% | 130,00 |
| 17.09.2024 | 18,38 | 18,38 | 17,78 | 18,04 | -1,84% | - |
| 16.09.2024 | 18,43 | 18,61 | 18,37 | 18,38 | -0,30% | - |
| 13.09.2024 | 18,35 | 18,62 | 18,35 | 18,43 | 0,46% | 235,00 |
| 12.09.2024 | 18,40 | 18,44 | 18,22 | 18,35 | -0,94% | 60,00 |
| 11.09.2024 | 18,13 | 18,53 | 18,04 | 18,52 | 3,29% | - |
| 10.09.2024 | 18,11 | 18,21 | 17,81 | 17,93 | -0,98% | 50,00 |
| 09.09.2024 | 17,90 | 18,18 | 17,86 | 18,11 | 1,41% | 75,00 |
| 06.09.2024 | 18,12 | 18,27 | 17,80 | 17,86 | -2,46% | 255,00 |
| 05.09.2024 | 18,18 | 18,36 | 18,12 | 18,31 | 0,70% | - |
| 04.09.2024 | 18,73 | 18,73 | 17,97 | 18,18 | -2,94% | 37,00 |
| 03.09.2024 | 19,18 | 19,18 | 18,52 | 18,73 | -2,32% | 110,00 |
| 02.09.2024 | 19,39 | 19,53 | 19,17 | 19,18 | -1,12% | 50,00 |
| 30.08.2024 | 18,80 | 19,63 | 18,80 | 19,39 | 3,15% | 50,00 |
| 29.08.2024 | 18,80 | 19,01 | 18,73 | 18,80 | -0,01% | - |
| 28.08.2024 | 18,78 | 18,93 | 18,66 | 18,80 | 0,13% | - |
| 27.08.2024 | 18,67 | 18,80 | 18,63 | 18,78 | 1,93% | 2,00 |
| 26.08.2024 | 18,67 | 18,67 | 18,42 | 18,42 | -0,89% | 330,00 |
| 23.08.2024 | 18,63 | 18,64 | 18,59 | 18,59 | -1,06% | 15,00 |
| 22.08.2024 | 18,72 | 18,91 | 18,55 | 18,79 | -0,01% | - |
| 21.08.2024 | 19,25 | 19,25 | 18,58 | 18,79 | -0,86% | 135,00 |
| 20.08.2024 | 19,25 | 19,25 | 18,76 | 18,95 | -1,52% | 150,00 |
| 19.08.2024 | 19,39 | 19,48 | 19,21 | 19,25 | -0,72% | 200,00 |
| 16.08.2024 | 19,09 | 19,70 | 19,09 | 19,39 | 1,53% | - |
| 15.08.2024 | 18,64 | 19,12 | 18,52 | 19,09 | 3,50% | - |
| 14.08.2024 | 18,39 | 18,67 | 18,39 | 18,45 | 0,30% | 100,00 |
| 13.08.2024 | 18,04 | 18,47 | 18,04 | 18,39 | 1,98% | - |
| 12.08.2024 | 18,03 | 18,12 | 17,71 | 18,04 | 0,06% | - |
| 09.08.2024 | 17,82 | 18,16 | 17,65 | 18,03 | 1,18% | 108,00 |
| 08.08.2024 | 17,88 | 18,07 | 17,44 | 17,82 | -0,36% | 153,00 |
| 07.08.2024 | 18,28 | 18,50 | 17,73 | 17,88 | 6,60% | 168,00 |
| 06.08.2024 | 16,81 | 17,18 | 16,63 | 16,77 | -0,21% | 638,00 |
| 05.08.2024 | 15,87 | 16,96 | 15,38 | 16,81 | -7,15% | 4.943,00 |
| 02.08.2024 | 20,70 | 20,70 | 18,09 | 18,10 | -12,55% | 963,00 |
| 01.08.2024 | 20,89 | 21,08 | 20,49 | 20,70 | -3,61% | 124,00 |
| 31.07.2024 | 20,93 | 21,52 | 20,93 | 21,48 | 2,60% | 2,00 |
| 30.07.2024 | 21,01 | 21,04 | 20,79 | 20,93 | -0,26% | 90,00 |
| 29.07.2024 | 20,89 | 21,21 | 20,89 | 20,99 | 0,45% | 30,00 |
| 26.07.2024 | 20,63 | 20,92 | 20,49 | 20,89 | 1,26% | 60,00 |
| 25.07.2024 | 21,05 | 21,05 | 20,40 | 20,63 | -1,97% | 20,00 |
| 24.07.2024 | 21,33 | 21,34 | 20,90 | 21,05 | -1,34% | 120,00 |
| 23.07.2024 | 21,26 | 21,38 | 21,20 | 21,33 | 0,33% | - |
| 22.07.2024 | 21,48 | 21,48 | 21,23 | 21,26 | -1,02% | 106,00 |
| 19.07.2024 | 21,50 | 21,65 | 21,48 | 21,48 | -0,07% | - |
| 18.07.2024 | 21,73 | 21,79 | 21,50 | 21,50 | -1,06% | 250,00 |
| 17.07.2024 | 22,14 | 22,14 | 21,73 | 21,73 | -1,85% | 16,00 |
| 16.07.2024 | 21,58 | 22,19 | 21,58 | 22,14 | 2,60% | 300,00 |
| 15.07.2024 | 21,53 | 21,77 | 21,53 | 21,58 | 0,23% | 121,00 |
| 12.07.2024 | 21,66 | 21,78 | 21,46 | 21,53 | -0,62% | - |
| 11.07.2024 | 21,50 | 21,85 | 21,44 | 21,66 | 0,77% | - |
| 10.07.2024 | 21,60 | 21,61 | 21,22 | 21,50 | -0,49% | 10,00 |
| 09.07.2024 | 21,96 | 21,96 | 21,51 | 21,60 | -1,62% | 80,00 |
| 08.07.2024 | 22,01 | 22,11 | 21,64 | 21,96 | -0,23% | - |