27,905€
-3,38%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 27,88 | 28,13 | 27,74 | 27,96 | -3,19% | 250,00 |
| 03.09.2026 | 29,01 | 29,10 | 28,21 | 28,88 | 3,14% | 303,00 |
| 02.09.2026 | 27,63 | 28,02 | 27,30 | 28,00 | 2,49% | 100,00 |
| 01.09.2026 | 28,13 | 28,18 | 27,20 | 27,32 | 1,58% | 343,00 |
| 31.08.2026 | 27,14 | 27,16 | 26,80 | 26,90 | 1,82% | 654,00 |
| 28.08.2026 | 26,79 | 26,85 | 26,24 | 26,42 | -0,34% | - |
| 27.08.2026 | 26,41 | 26,60 | 26,40 | 26,51 | 1,07% | - |
| 26.08.2026 | 26,39 | 26,51 | 25,98 | 26,23 | -1,63% | - |
| 25.08.2026 | 26,68 | 26,79 | 26,50 | 26,66 | -0,07% | 149,00 |
| 24.08.2026 | 26,58 | 26,86 | 26,50 | 26,68 | 2,05% | - |
| 21.08.2026 | 26,32 | 26,35 | 26,10 | 26,15 | 2,33% | - |
| 20.08.2026 | 25,62 | 25,79 | 25,24 | 25,55 | 0,20% | 50,00 |
| 19.08.2026 | 25,86 | 26,17 | 25,30 | 25,50 | -2,65% | 300,00 |
| 18.08.2026 | 26,38 | 26,49 | 26,18 | 26,20 | 0,17% | - |
| 17.08.2026 | 25,86 | 26,35 | 25,85 | 26,15 | -0,11% | - |
| 14.08.2026 | 26,42 | 26,46 | 26,08 | 26,18 | -3,02% | 80,00 |
| 13.08.2026 | 26,69 | 27,14 | 26,62 | 27,00 | 0,32% | 10,00 |
| 12.08.2026 | 26,52 | 27,11 | 26,51 | 26,91 | 2,22% | - |
| 11.08.2026 | 26,46 | 26,47 | 25,71 | 26,33 | -0,60% | - |
| 10.08.2026 | 26,71 | 26,78 | 26,11 | 26,49 | -2,50% | 411,00 |
| 07.08.2026 | 26,85 | 27,42 | 26,83 | 27,17 | 3,96% | - |
| 06.08.2026 | 25,87 | 26,31 | 25,86 | 26,13 | 1,52% | 150,00 |
| 05.08.2026 | 25,76 | 26,15 | 25,62 | 25,74 | -3,56% | 287,00 |
| 04.08.2026 | 26,49 | 26,82 | 26,34 | 26,69 | -1,37% | - |
| 03.08.2026 | 26,88 | 27,11 | 26,71 | 27,06 | 0,95% | - |
| 31.07.2026 | 26,67 | 27,09 | 26,50 | 26,81 | -0,09% | 30,00 |
| 30.07.2026 | 26,18 | 27,30 | 26,13 | 26,83 | 1,78% | 2,00 |
| 29.07.2026 | 26,22 | 26,73 | 26,21 | 26,36 | -0,85% | 300,00 |
| 28.07.2026 | 26,17 | 26,73 | 26,13 | 26,59 | -0,13% | - |
| 27.07.2026 | 26,68 | 26,72 | 26,15 | 26,62 | -0,15% | 730,00 |
| 24.07.2026 | 26,51 | 26,75 | 26,42 | 26,66 | 0,70% | 245,00 |
| 23.07.2026 | 26,60 | 26,75 | 26,39 | 26,48 | -0,04% | 250,00 |
| 22.07.2026 | 26,44 | 26,55 | 26,22 | 26,49 | 1,46% | - |
| 21.07.2026 | 25,98 | 26,41 | 25,94 | 26,11 | 4,27% | 30,00 |
| 20.07.2026 | 25,36 | 25,36 | 25,04 | 25,04 | -0,73% | 103,00 |
| 17.07.2026 | 24,86 | 25,48 | 24,79 | 25,22 | -0,43% | 100,00 |
| 16.07.2026 | 25,58 | 25,60 | 25,21 | 25,33 | -1,90% | - |
| 15.07.2026 | 25,78 | 26,13 | 25,72 | 25,82 | 1,22% | 45,00 |
| 14.07.2026 | 25,42 | 25,67 | 25,31 | 25,51 | 2,76% | 195,00 |
| 13.07.2026 | 24,77 | 24,98 | 24,64 | 24,83 | -1,41% | 366,00 |
| 10.07.2026 | 24,63 | 25,26 | 24,61 | 25,18 | 1,35% | 530,00 |
| 09.07.2026 | 24,87 | 24,99 | 24,80 | 24,85 | -0,70% | - |
| 08.07.2026 | 25,46 | 25,52 | 24,66 | 25,02 | -0,34% | 99,00 |
| 07.07.2026 | 25,27 | 25,47 | 25,04 | 25,11 | -0,52% | 7,00 |
| 06.07.2026 | 25,17 | 25,46 | 25,13 | 25,24 | 0,82% | - |
| 03.07.2026 | 24,97 | 25,10 | 24,92 | 25,03 | 0,30% | - |
| 02.07.2026 | 24,84 | 25,21 | 24,55 | 24,96 | 2,89% | 1.125,00 |
| 01.07.2026 | 24,24 | 25,81 | 23,87 | 24,26 | -0,23% | 401,00 |
| 30.06.2026 | 24,46 | 24,46 | 23,86 | 24,31 | -0,88% | 328,00 |
| 29.06.2026 | 24,80 | 24,80 | 24,28 | 24,53 | -0,10% | - |
| 26.06.2026 | 23,94 | 24,72 | 23,94 | 24,55 | 2,72% | 80,00 |
| 25.06.2026 | 25,01 | 25,01 | 23,87 | 23,90 | -4,13% | 6.430,00 |
| 24.06.2026 | 25,20 | 25,20 | 24,89 | 24,93 | -1,79% | 2.043,00 |
| 23.06.2026 | 25,67 | 25,67 | 25,03 | 25,39 | -1,11% | 1.093,00 |
| 22.06.2026 | 25,62 | 25,85 | 25,53 | 25,67 | 0,67% | 146,00 |
| 19.06.2026 | 25,86 | 25,86 | 25,17 | 25,50 | -0,78% | 250,00 |
| 18.06.2026 | 25,47 | 25,73 | 25,41 | 25,70 | 0,31% | - |
| 17.06.2026 | 25,46 | 25,62 | 25,34 | 25,62 | 0,81% | - |
| 16.06.2026 | 25,29 | 25,47 | 25,22 | 25,42 | -2,53% | 1.338,00 |
| 15.06.2026 | 26,54 | 26,54 | 25,95 | 26,08 | -1,75% | 1.850,00 |
| 12.06.2026 | 26,18 | 26,68 | 26,12 | 26,54 | 1,10% | 1.485,00 |
| 11.06.2026 | 25,75 | 26,65 | 25,75 | 26,25 | 1,04% | - |
| 10.06.2026 | 26,51 | 26,51 | 25,77 | 25,98 | -1,91% | - |
| 09.06.2026 | 27,23 | 27,23 | 26,05 | 26,49 | -2,99% | 172,00 |
| 08.06.2026 | 26,75 | 27,35 | 26,75 | 27,30 | 0,65% | - |
| 05.06.2026 | 27,14 | 27,29 | 26,87 | 27,13 | -0,60% | - |
| 04.06.2026 | 27,34 | 27,42 | 26,91 | 27,29 | -0,44% | - |
| 03.06.2026 | 27,33 | 27,45 | 26,70 | 27,41 | 0,44% | 740,00 |
| 02.06.2026 | 27,12 | 27,38 | 26,95 | 27,29 | 0,96% | 600,00 |
| 01.06.2026 | 28,37 | 28,37 | 26,79 | 27,03 | -4,69% | 441,00 |
| 29.05.2026 | 28,65 | 28,84 | 28,30 | 28,36 | -2,84% | 314,00 |
| 28.05.2026 | 29,18 | 29,23 | 28,50 | 29,19 | 0,09% | 1.212,00 |
| 27.05.2026 | 28,73 | 29,17 | 28,54 | 29,17 | 0,45% | 95,00 |
| 26.05.2026 | 29,31 | 29,39 | 28,52 | 29,04 | -1,69% | - |
| 25.05.2026 | 29,44 | 29,63 | 29,22 | 29,54 | -2,30% | 1.330,00 |
| 22.05.2026 | 30,18 | 30,39 | 30,07 | 30,23 | -2,23% | 20,00 |
| 21.05.2026 | 32,29 | 32,29 | 30,57 | 30,92 | -3,09% | 300,00 |
| 20.05.2026 | 31,32 | 32,22 | 31,27 | 31,91 | 1,11% | 180,00 |
| 19.05.2026 | 32,10 | 32,10 | 31,54 | 31,56 | -1,13% | 6,00 |
| 18.05.2026 | 33,00 | 33,00 | 31,58 | 31,92 | -3,26% | 2.063,00 |
| 15.05.2026 | 33,28 | 33,43 | 32,70 | 32,99 | -1,02% | - |
| 14.05.2026 | 33,35 | 33,58 | 32,91 | 33,33 | -0,10% | 127,00 |
| 13.05.2026 | 31,87 | 33,51 | 30,78 | 33,37 | 5,20% | 62,00 |
| 12.05.2026 | 31,79 | 32,01 | 31,49 | 31,72 | 3,78% | 3.920,00 |
| 11.05.2026 | 30,40 | 30,87 | 30,10 | 30,56 | 1,55% | 121,00 |
| 08.05.2026 | 30,01 | 30,24 | 29,92 | 30,10 | -1,44% | 72,00 |
| 07.05.2026 | 30,57 | 30,86 | 27,51 | 30,54 | -5,96% | 450,00 |
| 06.05.2026 | 31,93 | 32,48 | 31,67 | 32,47 | 3,26% | - |
| 05.05.2026 | 31,56 | 31,76 | 31,26 | 31,45 | -0,54% | 25,00 |
| 04.05.2026 | 31,31 | 32,05 | 31,31 | 31,62 | -1,20% | 30,00 |
| 30.04.2026 | 31,05 | 32,28 | 31,05 | 32,00 | 3,01% | 159,00 |
| 29.04.2026 | 31,08 | 31,15 | 31,02 | 31,07 | 0,34% | 40,00 |
| 28.04.2026 | 31,31 | 31,76 | 30,83 | 30,96 | 1,64% | 850,00 |
| 27.04.2026 | 30,58 | 31,38 | 0,00 | 30,46 | -1,76% | 1.353,00 |
| 24.04.2026 | 31,03 | 31,34 | 30,92 | 31,01 | 0,99% | 80,00 |
| 23.04.2026 | 30,43 | 30,86 | 30,29 | 30,70 | 2,40% | 12,00 |
| 22.04.2026 | 30,57 | 30,57 | 29,68 | 29,98 | -2,95% | 336,00 |
| 21.04.2026 | 31,26 | 31,26 | 30,68 | 30,89 | -1,59% | 554,00 |
| 20.04.2026 | 31,79 | 31,79 | 30,88 | 31,39 | -1,72% | 3,00 |
| 17.04.2026 | 31,15 | 31,98 | 30,89 | 31,94 | 0,60% | 239,00 |