17,118€
1,18%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 17,90 | 18,07 | 17,90 | 18,03 | 0,70% | 270,00 |
| 05.06.2025 | 18,13 | 18,13 | 17,87 | 17,90 | -1,25% | - |
| 04.06.2025 | 18,27 | 18,27 | 18,04 | 18,13 | -0,75% | - |
| 03.06.2025 | 18,37 | 18,37 | 18,17 | 18,27 | -0,56% | 65,00 |
| 02.06.2025 | 18,65 | 18,65 | 18,20 | 18,37 | -1,48% | 173,00 |
| 30.05.2025 | 18,28 | 18,71 | 18,28 | 18,64 | 2,01% | 305,00 |
| 29.05.2025 | 18,33 | 18,55 | 18,21 | 18,28 | -0,27% | 207,00 |
| 28.05.2025 | 18,20 | 18,33 | 18,18 | 18,33 | 0,69% | 1,00 |
| 27.05.2025 | 18,10 | 18,34 | 17,99 | 18,20 | 0,58% | - |
| 26.05.2025 | 18,31 | 18,34 | 17,92 | 18,10 | -0,96% | - |
| 23.05.2025 | 18,29 | 18,34 | 18,12 | 18,27 | -0,07% | 600,00 |
| 22.05.2025 | 18,22 | 18,32 | 18,05 | 18,28 | -0,19% | 231,00 |
| 21.05.2025 | 18,03 | 18,51 | 18,03 | 18,32 | 1,65% | - |
| 20.05.2025 | 18,25 | 18,25 | 17,77 | 18,02 | -1,19% | 4,00 |
| 19.05.2025 | 18,26 | 18,35 | 17,99 | 18,24 | 0,26% | 692,00 |
| 16.05.2025 | 18,01 | 18,28 | 17,96 | 18,19 | 1,00% | 30,00 |
| 15.05.2025 | 17,67 | 18,09 | 17,67 | 18,01 | 1,55% | 50,00 |
| 14.05.2025 | 17,82 | 17,88 | 17,65 | 17,74 | -0,64% | 3.135,00 |
| 13.05.2025 | 18,19 | 18,19 | 17,85 | 17,85 | -2,07% | 280,00 |
| 12.05.2025 | 17,70 | 18,26 | 17,70 | 18,23 | 2,59% | 892,00 |
| 09.05.2025 | 17,78 | 17,89 | 17,64 | 17,77 | -0,08% | 9,00 |
| 08.05.2025 | 17,85 | 17,93 | 17,32 | 17,78 | -0,79% | 878,00 |
| 07.05.2025 | 17,38 | 18,12 | 17,38 | 17,93 | 2,59% | 30,00 |
| 06.05.2025 | 17,23 | 17,51 | 17,23 | 17,47 | 1,00% | 6,00 |
| 05.05.2025 | 17,25 | 17,50 | 17,19 | 17,30 | 0,63% | 47,00 |
| 02.05.2025 | 17,92 | 17,92 | 16,77 | 17,19 | -3,99% | 171,00 |
| 30.04.2025 | 17,80 | 17,97 | 17,65 | 17,91 | 0,65% | 159,00 |
| 29.04.2025 | 17,79 | 17,79 | 17,68 | 17,79 | 0,10% | - |
| 28.04.2025 | 17,50 | 17,78 | 17,38 | 17,78 | 1,22% | 173,00 |
| 25.04.2025 | 17,50 | 17,56 | 17,29 | 17,56 | 0,33% | - |
| 24.04.2025 | 17,35 | 17,52 | 17,10 | 17,50 | 0,88% | - |
| 23.04.2025 | 16,90 | 17,54 | 16,90 | 17,35 | 2,65% | 2,00 |
| 22.04.2025 | 16,56 | 16,97 | 16,47 | 16,90 | 2,08% | 300,00 |
| 17.04.2025 | 16,24 | 16,56 | 16,14 | 16,56 | 1,96% | - |
| 16.04.2025 | 16,57 | 16,57 | 16,11 | 16,24 | -1,96% | 40,00 |
| 15.04.2025 | 16,69 | 16,83 | 16,28 | 16,57 | -0,73% | 590,00 |
| 14.04.2025 | 16,64 | 16,75 | 16,20 | 16,69 | 1,99% | 1.600,00 |
| 11.04.2025 | 16,01 | 16,42 | 15,98 | 16,36 | 2,23% | 523,00 |
| 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 |