28,735€
2,11%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,71 | 28,91 | 28,62 | 28,79 | 2,31% | - |
| 11.11.2026 | 28,36 | 28,39 | 28,06 | 28,14 | 0,57% | 20,00 |
| 10.11.2026 | 28,12 | 28,28 | 27,82 | 27,98 | 2,23% | - |
| 09.11.2026 | 27,14 | 27,56 | 26,89 | 27,37 | 1,22% | 178,00 |
| 06.11.2026 | 26,06 | 27,21 | 25,98 | 27,04 | -0,02% | - |
| 05.11.2026 | 28,39 | 28,64 | 27,05 | 27,05 | -5,93% | - |
| 04.11.2026 | 27,36 | 28,76 | 27,32 | 28,75 | 2,92% | - |
| 03.11.2026 | 27,83 | 27,99 | 27,67 | 27,94 | 0,27% | - |
| 02.11.2026 | 27,91 | 28,07 | 27,71 | 27,86 | -1,59% | - |
| 30.10.2026 | 28,29 | 28,58 | 28,10 | 28,31 | -2,08% | 30,00 |
| 29.10.2026 | 28,69 | 29,02 | 28,69 | 28,91 | 0,14% | - |
| 28.10.2026 | 28,74 | 28,95 | 28,58 | 28,87 | -1,62% | 240,00 |
| 27.10.2026 | 28,96 | 29,49 | 28,90 | 29,35 | 0,86% | 340,00 |
| 26.10.2026 | 28,86 | 29,35 | 28,77 | 29,10 | 4,38% | 12,00 |
| 23.10.2026 | 28,00 | 28,13 | 27,74 | 27,88 | -0,57% | - |
| 22.10.2026 | 28,23 | 28,35 | 27,98 | 28,04 | -0,32% | - |
| 21.10.2026 | 27,99 | 28,23 | 27,95 | 28,13 | -0,09% | - |
| 20.10.2026 | 27,89 | 28,21 | 27,78 | 28,15 | 0,16% | - |
| 19.10.2026 | 28,09 | 28,25 | 27,92 | 28,11 | 0,32% | 48,00 |
| 16.10.2026 | 28,11 | 28,21 | 27,92 | 28,02 | 0,25% | 36,00 |
| 15.10.2026 | 27,77 | 27,99 | 27,58 | 27,95 | 2,14% | - |
| 14.10.2026 | 27,82 | 28,09 | 27,36 | 27,36 | -1,35% | 16,00 |
| 13.10.2026 | 27,65 | 27,81 | 27,53 | 27,74 | 3,47% | - |
| 12.10.2026 | 26,87 | 26,96 | 26,81 | 26,81 | -0,32% | 3,00 |
| 09.10.2026 | 26,80 | 26,96 | 26,79 | 26,89 | 0,75% | - |
| 08.10.2026 | 26,89 | 27,06 | 26,67 | 26,69 | -3,45% | - |
| 07.10.2026 | 27,68 | 27,82 | 27,55 | 27,65 | -0,25% | - |
| 06.10.2026 | 27,93 | 28,12 | 27,65 | 27,72 | -1,18% | 220,00 |
| 05.10.2026 | 27,76 | 28,05 | 27,62 | 28,05 | 1,28% | 330,00 |
| 02.10.2026 | 27,53 | 28,16 | 27,50 | 27,69 | -0,04% | 500,00 |
| 01.10.2026 | 27,41 | 27,73 | 27,07 | 27,70 | 0,07% | - |
| 30.09.2026 | 27,57 | 27,87 | 27,55 | 27,68 | 3,25% | - |
| 29.09.2026 | 27,08 | 27,24 | 26,65 | 26,81 | -4,34% | 55,00 |
| 28.09.2026 | 28,02 | 28,18 | 27,83 | 28,03 | -0,88% | 386,00 |
| 25.09.2026 | 28,15 | 28,35 | 28,08 | 28,28 | 1,02% | - |
| 24.09.2026 | 28,18 | 28,21 | 27,85 | 27,99 | -4,39% | - |
| 23.09.2026 | 29,21 | 29,28 | 29,21 | 29,28 | 1,65% | - |
| 21.09.2026 | 29,05 | 29,05 | 28,79 | 28,80 | -0,17% | 6,00 |
| 18.09.2026 | 28,74 | 28,92 | 28,45 | 28,85 | -1,54% | - |
| 17.09.2026 | 29,09 | 29,36 | 29,06 | 29,30 | 0,57% | - |
| 16.09.2026 | 28,90 | 29,14 | 28,67 | 29,14 | 2,61% | - |
| 15.09.2026 | 28,49 | 28,66 | 28,06 | 28,40 | -1,46% | 337,00 |
| 14.09.2026 | 29,00 | 29,06 | 28,73 | 28,82 | 1,57% | - |
| 11.09.2026 | 28,31 | 28,58 | 28,19 | 28,37 | 0,60% | - |
| 10.09.2026 | 28,70 | 28,72 | 28,06 | 28,20 | -0,77% | - |
| 09.09.2026 | 28,87 | 29,03 | 28,42 | 28,42 | 0,78% | - |
| 08.09.2026 | 28,76 | 28,79 | 28,09 | 28,20 | 0,73% | - |
| 07.09.2026 | 27,99 | 28,50 | 27,66 | 28,00 | -0,18% | - |
| 04.09.2026 | 27,88 | 28,13 | 27,74 | 28,05 | -2,89% | 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 |