29,400€
-2,75%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 29,44 | 29,63 | 29,22 | 29,47 | -2,53% | 921,00 |
| 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 |
| 16.04.2026 | 31,81 | 32,16 | 31,66 | 31,75 | 0,35% | 100,00 |
| 15.04.2026 | 33,07 | 33,07 | 31,34 | 31,64 | -3,77% | 3.371,00 |
| 14.04.2026 | 32,85 | 32,99 | 32,63 | 32,88 | -2,03% | 2,00 |
| 13.04.2026 | 34,08 | 34,08 | 33,17 | 33,56 | -1,99% | 15,00 |
| 10.04.2026 | 34,91 | 34,91 | 33,57 | 34,24 | -2,88% | 574,00 |
| 09.04.2026 | 34,52 | 35,32 | 34,21 | 35,26 | 0,89% | 670,00 |
| 08.04.2026 | 34,52 | 35,00 | 34,22 | 34,95 | 2,00% | 837,00 |
| 07.04.2026 | 34,41 | 34,82 | 34,08 | 34,26 | -0,09% | 697,00 |
| 02.04.2026 | 35,02 | 35,02 | 33,46 | 34,29 | -1,94% | 184,00 |
| 01.04.2026 | 33,85 | 35,36 | 33,85 | 34,97 | 4,42% | 750,00 |
| 31.03.2026 | 32,88 | 33,54 | 32,22 | 33,49 | -1,64% | 1.263,00 |
| 30.03.2026 | 34,49 | 34,60 | 31,12 | 34,05 | -0,38% | 178,00 |
| 27.03.2026 | 34,58 | 35,80 | 34,16 | 34,18 | -0,68% | 10,00 |
| 26.03.2026 | 34,50 | 35,27 | 34,28 | 34,42 | 0,34% | 605,00 |
| 25.03.2026 | 33,82 | 35,00 | 33,67 | 34,30 | 2,62% | 1.250,00 |
| 24.03.2026 | 33,27 | 35,89 | 32,77 | 33,43 | 0,30% | 1.485,00 |
| 23.03.2026 | 33,90 | 33,90 | 31,17 | 33,33 | -2,74% | 12.628,00 |
| 20.03.2026 | 34,44 | 34,44 | 34,26 | 34,27 | -0,44% | - |
| 19.03.2026 | 36,01 | 36,01 | 32,89 | 34,42 | -4,46% | 1.458,00 |
| 18.03.2026 | 36,10 | 37,31 | 35,31 | 36,02 | 4,63% | 59,00 |
| 17.03.2026 | 33,32 | 34,98 | 33,32 | 34,43 | 3,99% | 1.140,00 |
| 16.03.2026 | 31,64 | 33,78 | 31,64 | 33,11 | 4,58% | 1.677,00 |
| 13.03.2026 | 31,15 | 32,56 | 31,15 | 31,66 | 1,62% | 128,00 |
| 12.03.2026 | 32,47 | 32,91 | 30,85 | 31,15 | -4,09% | 50,00 |
| 11.03.2026 | 32,65 | 32,65 | 31,99 | 32,48 | -0,35% | 500,00 |
| 10.03.2026 | 32,65 | 32,72 | 31,00 | 32,60 | 5,49% | 1.200,00 |
| 09.03.2026 | 31,38 | 31,56 | 29,25 | 30,90 | -3,47% | - |
| 06.03.2026 | 32,40 | 33,30 | 31,96 | 32,01 | -0,09% | 295,00 |
| 05.03.2026 | 32,57 | 32,95 | 29,04 | 32,04 | 1,54% | 3.360,00 |
| 04.03.2026 | 30,47 | 31,76 | 29,61 | 31,56 | 3,90% | 300,00 |
| 03.03.2026 | 32,50 | 34,14 | 30,28 | 30,37 | -6,93% | - |
| 02.03.2026 | 31,89 | 35,34 | 31,89 | 32,63 | 2,19% | 700,00 |
| 27.02.2026 | 31,03 | 33,77 | 27,97 | 31,93 | 2,78% | - |
| 26.02.2026 | 31,22 | 34,21 | 30,77 | 31,07 | -0,22% | 71,00 |
| 25.02.2026 | 30,77 | 31,58 | 30,32 | 31,14 | 1,78% | 575,00 |
| 24.02.2026 | 30,19 | 31,43 | 30,12 | 30,59 | 1,88% | 16,00 |
| 23.02.2026 | 30,16 | 30,20 | 30,02 | 30,03 | -0,40% | - |
| 20.02.2026 | 30,32 | 30,65 | 29,66 | 30,15 | -0,69% | 88,00 |
| 19.02.2026 | 30,58 | 30,85 | 30,12 | 30,36 | 0,83% | 11,00 |
| 18.02.2026 | 29,86 | 30,53 | 28,45 | 30,11 | -0,74% | 1.780,00 |
| 17.02.2026 | 30,54 | 30,54 | 29,21 | 30,33 | -0,80% | 137,00 |
| 16.02.2026 | 30,88 | 30,95 | 30,27 | 30,58 | -3,18% | 364,00 |
| 13.02.2026 | 31,39 | 32,95 | 31,20 | 31,58 | -0,61% | 518,00 |
| 12.02.2026 | 31,95 | 32,28 | 31,44 | 31,78 | 2,52% | 1.085,00 |
| 11.02.2026 | 30,50 | 31,58 | 30,35 | 31,00 | 2,31% | 810,00 |
| 10.02.2026 | 29,34 | 30,33 | 28,11 | 30,30 | 3,68% | 385,00 |
| 09.02.2026 | 28,29 | 29,27 | 28,29 | 29,22 | 2,69% | 654,00 |
| 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 |