28,780€
1,14%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 28,29 | 29,27 | 28,29 | 28,73 | 0,97% | 500,00 |
| 06.02.2026 | 27,84 | 28,62 | 27,56 | 28,46 | 2,21% | 511,00 |
| 05.02.2026 | 28,34 | 28,34 | 27,47 | 27,84 | -1,83% | 205,00 |
| 04.02.2026 | 27,56 | 28,56 | 27,56 | 28,36 | 1,89% | 1.509,00 |
| 03.02.2026 | 27,16 | 28,31 | 27,16 | 27,84 | 2,32% | 551,00 |
| 02.02.2026 | 27,61 | 27,61 | 26,25 | 27,21 | -1,50% | 25,00 |
| 30.01.2026 | 27,73 | 27,76 | 26,28 | 27,62 | -0,09% | 507,00 |
| 29.01.2026 | 27,68 | 28,16 | 25,92 | 27,65 | 1,00% | 300,00 |
| 28.01.2026 | 27,56 | 27,56 | 26,50 | 27,37 | -0,53% | 327,00 |
| 27.01.2026 | 27,05 | 27,58 | 26,41 | 27,52 | 1,66% | 230,00 |
| 26.01.2026 | 27,67 | 27,67 | 26,26 | 27,07 | -2,36% | 155,00 |
| 23.01.2026 | 27,70 | 27,92 | 27,36 | 27,72 | -0,05% | 266,00 |
| 22.01.2026 | 27,88 | 27,88 | 27,19 | 27,74 | 0,13% | 333,00 |
| 21.01.2026 | 27,14 | 27,86 | 27,14 | 27,70 | 1,84% | - |
| 20.01.2026 | 27,62 | 27,84 | 26,82 | 27,20 | -1,59% | 220,00 |
| 19.01.2026 | 28,34 | 28,34 | 26,94 | 27,64 | -2,40% | 1.195,00 |
| 16.01.2026 | 28,09 | 29,00 | 28,04 | 28,32 | 0,69% | 941,00 |
| 15.01.2026 | 27,26 | 28,74 | 27,26 | 28,13 | 3,12% | 586,00 |
| 14.01.2026 | 27,21 | 27,47 | 26,71 | 27,28 | -0,11% | 1.745,00 |
| 13.01.2026 | 27,33 | 27,38 | 26,46 | 27,31 | 0,96% | 512,00 |
| 12.01.2026 | 26,92 | 27,12 | 26,44 | 27,05 | 0,90% | - |
| 09.01.2026 | 26,34 | 27,20 | 25,71 | 26,81 | 2,19% | 486,00 |
| 08.01.2026 | 26,36 | 26,53 | 25,99 | 26,23 | -0,53% | 120,00 |
| 07.01.2026 | 26,37 | 27,07 | 26,23 | 26,37 | -0,06% | 380,00 |
| 06.01.2026 | 26,08 | 26,58 | 26,07 | 26,39 | 1,44% | 1.239,00 |
| 05.01.2026 | 25,38 | 26,12 | 25,38 | 26,01 | 2,58% | 1.160,00 |
| 02.01.2026 | 25,38 | 25,41 | 25,22 | 25,36 | -0,22% | 89,00 |
| 30.12.2025 | 25,47 | 25,48 | 25,02 | 25,41 | -0,14% | 2,00 |
| 29.12.2025 | 24,76 | 25,79 | 24,76 | 25,45 | 1,19% | 992,00 |
| 23.12.2025 | 24,84 | 25,20 | 24,77 | 25,15 | 1,29% | 1.225,00 |
| 22.12.2025 | 24,99 | 25,48 | 24,61 | 24,83 | -0,20% | 2.151,00 |
| 19.12.2025 | 24,52 | 24,97 | 24,35 | 24,88 | 1,51% | 900,00 |
| 18.12.2025 | 24,31 | 25,41 | 24,31 | 24,51 | 1,13% | 952,00 |
| 17.12.2025 | 24,92 | 24,92 | 24,23 | 24,23 | -1,64% | 43,00 |
| 16.12.2025 | 25,36 | 25,36 | 24,03 | 24,64 | -2,99% | 50,00 |
| 15.12.2025 | 24,75 | 25,57 | 24,75 | 25,40 | 1,56% | 154,00 |
| 12.12.2025 | 25,13 | 25,86 | 24,81 | 25,01 | 0,58% | 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% | - |