16,005€
-8,19%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 16,89 | 17,00 | 15,53 | 16,01 | -8,19% | 900,00 |
| 09.04.2025 | 15,86 | 17,53 | 15,35 | 17,43 | 9,90% | 71,00 |
| 08.04.2025 | 15,99 | 16,77 | 15,76 | 15,86 | -2,14% | 3.447,00 |
| 07.04.2025 | 15,40 | 16,49 | 15,08 | 16,21 | -1,23% | 907,00 |
| 04.04.2025 | 16,54 | 16,63 | 15,05 | 16,41 | -0,86% | 906,00 |
| 03.04.2025 | 17,17 | 17,17 | 16,38 | 16,56 | -3,71% | 223,00 |
| 02.04.2025 | 17,54 | 17,54 | 17,05 | 17,19 | -2,05% | - |
| 01.04.2025 | 17,45 | 18,53 | 17,36 | 17,55 | 0,52% | - |
| 31.03.2025 | 17,85 | 17,85 | 17,13 | 17,46 | -2,27% | 963,00 |
| 28.03.2025 | 18,31 | 18,62 | 17,80 | 17,87 | -3,65% | 545,00 |
| 27.03.2025 | 18,33 | 19,22 | 18,33 | 18,55 | 1,06% | 169,00 |
| 26.03.2025 | 18,36 | 18,55 | 18,27 | 18,35 | -0,14% | - |
| 25.03.2025 | 18,11 | 18,49 | 18,07 | 18,38 | 1,39% | 2.302,00 |
| 24.03.2025 | 18,55 | 18,55 | 18,03 | 18,12 | -2,42% | 454,00 |
| 21.03.2025 | 18,55 | 18,76 | 18,43 | 18,57 | 0,12% | 108,00 |
| 20.03.2025 | 18,37 | 18,80 | 18,37 | 18,55 | 0,90% | 1.229,00 |
| 19.03.2025 | 17,86 | 18,49 | 17,86 | 18,39 | 2,82% | 232,00 |
| 18.03.2025 | 18,26 | 18,26 | 17,59 | 17,88 | -2,17% | 1.013,00 |
| 17.03.2025 | 17,28 | 18,40 | 17,16 | 18,28 | 5,76% | 1.255,00 |
| 14.03.2025 | 17,31 | 17,41 | 17,09 | 17,28 | -0,22% | 280,00 |
| 13.03.2025 | 17,16 | 17,43 | 17,02 | 17,32 | 0,90% | 200,00 |
| 12.03.2025 | 17,04 | 17,24 | 17,04 | 17,17 | 0,73% | 186,00 |
| 11.03.2025 | 17,29 | 17,40 | 17,04 | 17,04 | -1,45% | 850,00 |
| 10.03.2025 | 17,59 | 17,59 | 17,23 | 17,29 | -1,73% | 450,00 |
| 07.03.2025 | 17,21 | 17,60 | 17,21 | 17,60 | 2,24% | 1.265,00 |
| 06.03.2025 | 17,47 | 17,58 | 17,17 | 17,21 | -1,49% | 2,00 |
| 05.03.2025 | 17,41 | 17,59 | 17,40 | 17,47 | 0,34% | 188,00 |
| 04.03.2025 | 17,98 | 17,98 | 17,41 | 17,41 | -3,14% | 784,00 |
| 03.03.2025 | 18,08 | 18,30 | 17,97 | 17,98 | -1,10% | 4.012,00 |
| 28.02.2025 | 18,30 | 18,36 | 17,81 | 18,18 | -0,70% | 1.450,00 |
| 27.02.2025 | 17,92 | 18,50 | 17,92 | 18,30 | 2,16% | 408,00 |
| 26.02.2025 | 17,89 | 18,04 | 17,55 | 17,92 | -1,06% | 58,00 |
| 25.02.2025 | 17,63 | 18,33 | 17,63 | 18,11 | 2,59% | 1.525,00 |
| 24.02.2025 | 17,15 | 17,95 | 17,15 | 17,65 | 2,95% | 833,00 |
| 21.02.2025 | 17,26 | 17,46 | 17,02 | 17,15 | -0,64% | 11,00 |
| 20.02.2025 | 17,16 | 17,46 | 17,16 | 17,26 | 0,57% | - |
| 19.02.2025 | 17,43 | 17,43 | 17,06 | 17,16 | -1,55% | 935,00 |
| 18.02.2025 | 17,37 | 17,49 | 17,33 | 17,43 | 0,32% | 10,00 |
| 17.02.2025 | 17,41 | 17,72 | 17,36 | 17,37 | -0,22% | 500,00 |
| 14.02.2025 | 17,62 | 17,62 | 17,35 | 17,41 | -1,16% | 182,00 |
| 13.02.2025 | 17,52 | 17,73 | 17,52 | 17,62 | 0,56% | 60,00 |
| 12.02.2025 | 17,81 | 17,81 | 17,52 | 17,52 | -1,63% | 660,00 |
| 11.02.2025 | 17,86 | 17,87 | 17,64 | 17,81 | -0,31% | 377,00 |
| 10.02.2025 | 18,26 | 18,26 | 17,67 | 17,86 | -2,16% | 704,00 |
| 07.02.2025 | 18,37 | 18,41 | 18,09 | 18,26 | -0,61% | 320,00 |
| 06.02.2025 | 18,53 | 18,73 | 18,27 | 18,37 | -0,85% | 160,00 |
| 05.02.2025 | 18,71 | 18,71 | 18,29 | 18,53 | -0,98% | - |
| 04.02.2025 | 18,90 | 18,90 | 18,48 | 18,71 | -1,01% | 586,00 |
| 03.02.2025 | 18,95 | 18,95 | 18,72 | 18,90 | -0,72% | 167,00 |
| 31.01.2025 | 19,18 | 19,27 | 19,01 | 19,04 | -0,63% | 637,00 |
| 30.01.2025 | 18,77 | 19,28 | 18,77 | 19,16 | 2,19% | 100,00 |
| 29.01.2025 | 18,91 | 18,91 | 18,68 | 18,75 | -0,73% | - |
| 28.01.2025 | 18,73 | 19,04 | 18,64 | 18,89 | 0,99% | 30,00 |
| 27.01.2025 | 18,86 | 19,01 | 18,68 | 18,70 | -0,76% | 2,00 |
| 24.01.2025 | 18,77 | 18,90 | 18,75 | 18,84 | 0,51% | 85,00 |
| 23.01.2025 | 18,80 | 18,80 | 18,20 | 18,75 | -0,16% | 80,00 |
| 22.01.2025 | 18,97 | 18,97 | 18,64 | 18,78 | -0,90% | 422,00 |
| 21.01.2025 | 18,83 | 19,00 | 18,80 | 18,95 | 0,70% | - |
| 20.01.2025 | 18,89 | 19,13 | 18,81 | 18,82 | -0,27% | - |
| 17.01.2025 | 18,86 | 18,96 | 18,62 | 18,87 | 0,16% | 104,00 |
| 16.01.2025 | 18,98 | 18,99 | 18,36 | 18,84 | -0,66% | 2,00 |
| 15.01.2025 | 18,81 | 18,98 | 18,68 | 18,96 | 0,90% | 15,00 |
| 14.01.2025 | 19,00 | 19,00 | 18,51 | 18,79 | -0,99% | 22,00 |
| 13.01.2025 | 18,99 | 19,61 | 18,95 | 18,98 | 0,04% | - |
| 10.01.2025 | 19,01 | 19,10 | 18,79 | 18,97 | -0,82% | 55,00 |
| 09.01.2025 | 19,73 | 19,73 | 18,88 | 19,13 | -2,96% | 122,00 |
| 08.01.2025 | 20,03 | 20,03 | 19,61 | 19,71 | -1,47% | 48,00 |
| 07.01.2025 | 20,29 | 20,29 | 20,00 | 20,01 | -1,28% | 24,00 |
| 06.01.2025 | 20,44 | 20,44 | 20,12 | 20,27 | -0,76% | 243,00 |
| 03.01.2025 | 20,17 | 20,50 | 20,17 | 20,42 | 1,31% | - |
| 02.01.2025 | 20,10 | 20,39 | 20,01 | 20,16 | 0,72% | - |
| 30.12.2024 | 20,12 | 20,15 | 19,79 | 20,01 | -0,15% | 380,00 |
| 27.12.2024 | 19,75 | 20,31 | 19,75 | 20,04 | 1,46% | 49,00 |
| 23.12.2024 | 19,37 | 19,75 | 19,37 | 19,75 | 2,08% | 339,00 |
| 20.12.2024 | 19,52 | 20,17 | 19,17 | 19,35 | -0,85% | 173,00 |
| 19.12.2024 | 19,52 | 19,73 | 19,28 | 19,52 | 0,00% | 20,00 |
| 18.12.2024 | 19,84 | 19,84 | 19,51 | 19,52 | -1,65% | 100,00 |
| 17.12.2024 | 20,09 | 20,09 | 19,68 | 19,84 | -1,22% | - |
| 16.12.2024 | 20,06 | 20,13 | 19,88 | 20,09 | 0,12% | 500,00 |
| 13.12.2024 | 20,77 | 20,77 | 20,01 | 20,06 | -3,38% | 5,00 |
| 12.12.2024 | 20,53 | 21,05 | 20,38 | 20,77 | 1,14% | - |
| 11.12.2024 | 20,23 | 20,65 | 20,23 | 20,53 | 1,48% | - |
| 10.12.2024 | 19,62 | 20,38 | 19,62 | 20,23 | 3,12% | 53,00 |
| 09.12.2024 | 19,86 | 19,86 | 19,51 | 19,62 | -1,22% | 14,00 |
| 06.12.2024 | 20,06 | 20,06 | 19,55 | 19,86 | -1,00% | 31,00 |
| 05.12.2024 | 20,76 | 20,76 | 20,03 | 20,06 | -3,35% | 5,00 |
| 04.12.2024 | 20,99 | 20,99 | 20,62 | 20,76 | -1,12% | 376,00 |
| 03.12.2024 | 19,66 | 21,05 | 19,66 | 20,99 | 3,22% | 5,00 |
| 02.12.2024 | 19,74 | 20,38 | 19,74 | 20,34 | 3,00% | - |
| 29.11.2024 | 19,66 | 19,93 | 19,47 | 19,74 | 0,41% | 8,00 |
| 28.11.2024 | 19,70 | 19,98 | 18,84 | 19,66 | -0,18% | 5,00 |
| 27.11.2024 | 19,99 | 19,99 | 19,65 | 19,70 | -1,44% | 58,00 |
| 26.11.2024 | 20,62 | 20,63 | 19,85 | 19,99 | -3,06% | 74,00 |
| 25.11.2024 | 20,57 | 21,19 | 20,29 | 20,62 | 0,24% | - |
| 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 |