18,577$
0,98%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,60 | 18,61 | 18,58 | 18,58 | 0,98% | - |
| 05.06.2025 | 18,48 | 18,48 | 18,39 | 18,40 | -2,29% | - |
| 04.06.2025 | 18,81 | 18,83 | 18,75 | 18,83 | 0,43% | - |
| 03.06.2025 | 18,89 | 18,89 | 18,74 | 18,75 | -0,52% | - |
| 02.06.2025 | 18,67 | 18,85 | 18,65 | 18,85 | 3,80% | - |
| 30.05.2025 | 18,19 | 18,22 | 18,08 | 18,16 | 1,70% | - |
| 29.05.2025 | 17,90 | 17,90 | 17,79 | 17,85 | -0,85% | - |
| 28.05.2025 | 18,06 | 18,06 | 17,98 | 18,01 | -1,31% | - |
| 27.05.2025 | 18,27 | 18,31 | 18,24 | 18,24 | 1,91% | - |
| 23.05.2025 | 17,78 | 17,91 | 17,78 | 17,90 | 0,64% | - |
| 22.05.2025 | 17,75 | 17,79 | 17,74 | 17,79 | 0,73% | - |
| 21.05.2025 | 17,75 | 17,78 | 17,66 | 17,66 | -0,58% | - |
| 20.05.2025 | 17,76 | 17,78 | 17,75 | 17,76 | -0,37% | - |
| 19.05.2025 | 17,69 | 17,83 | 17,69 | 17,83 | 2,45% | - |
| 16.05.2025 | 17,40 | 17,40 | 17,38 | 17,40 | 1,06% | - |
| 15.05.2025 | 17,20 | 17,23 | 17,19 | 17,22 | 0,25% | - |
| 14.05.2025 | 17,39 | 17,39 | 17,17 | 17,18 | -2,91% | - |
| 13.05.2025 | 17,56 | 17,70 | 17,56 | 17,69 | 0,33% | - |
| 12.05.2025 | 17,58 | 17,63 | 17,56 | 17,63 | -0,09% | - |
| 09.05.2025 | 17,76 | 17,76 | 17,64 | 17,65 | -0,91% | - |
| 08.05.2025 | 17,86 | 17,86 | 17,81 | 17,81 | -0,20% | - |
| 07.05.2025 | 17,83 | 17,86 | 17,80 | 17,85 | -1,16% | - |
| 06.05.2025 | 18,04 | 18,06 | 18,04 | 18,06 | -0,48% | - |
| 05.05.2025 | 18,13 | 18,18 | 18,06 | 18,14 | 1,19% | - |
| 02.05.2025 | 17,91 | 17,93 | 17,90 | 17,93 | 2,00% | - |
| 30.04.2025 | 17,45 | 17,58 | 17,38 | 17,58 | -0,04% | - |
| 29.04.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,14% | - |
| 28.04.2025 | 17,47 | 17,56 | 17,45 | 17,56 | 2,18% | - |
| 25.04.2025 | 17,11 | 17,19 | 17,09 | 17,18 | -1,81% | - |
| 24.04.2025 | 17,34 | 17,50 | 17,34 | 17,50 | -2,82% | - |
| 23.04.2025 | 18,11 | 18,17 | 18,00 | 18,01 | -1,33% | - |
| 22.04.2025 | 18,20 | 18,30 | 18,19 | 18,25 | 3,33% | - |
| 17.04.2025 | 17,62 | 17,69 | 17,62 | 17,66 | 2,64% | - |
| 16.04.2025 | 17,31 | 17,36 | 17,16 | 17,21 | 1,89% | - |
| 15.04.2025 | 16,97 | 16,97 | 16,87 | 16,89 | -2,01% | - |
| 14.04.2025 | 17,16 | 17,25 | 17,11 | 17,24 | 1,74% | - |
| 11.04.2025 | 16,80 | 16,94 | 16,71 | 16,94 | 2,41% | - |
| 10.04.2025 | 16,68 | 16,68 | 16,29 | 16,54 | 1,10% | - |
| 09.04.2025 | 15,38 | 16,57 | 15,38 | 16,36 | 6,13% | - |
| 08.04.2025 | 15,94 | 16,02 | 15,31 | 15,42 | -0,17% | - |
| 07.04.2025 | 15,31 | 15,72 | 15,24 | 15,45 | -2,45% | - |
| 04.04.2025 | 16,08 | 16,10 | 15,77 | 15,83 | -2,45% | - |
| 03.04.2025 | 16,28 | 16,35 | 16,17 | 16,23 | -0,33% | - |
| 02.04.2025 | 16,12 | 16,29 | 16,12 | 16,29 | 0,01% | - |
| 01.04.2025 | 16,20 | 16,28 | 16,14 | 16,28 | -0,44% | - |
| 31.03.2025 | 16,26 | 16,36 | 16,18 | 16,36 | 0,21% | - |
| 28.03.2025 | 16,39 | 16,41 | 16,30 | 16,32 | -4,24% | - |
| 27.03.2025 | 17,06 | 17,09 | 17,04 | 17,04 | 0,48% | - |
| 26.03.2025 | 16,99 | 16,99 | 16,96 | 16,96 | -2,39% | - |
| 25.03.2025 | 17,35 | 17,39 | 17,34 | 17,38 | 4,95% | - |
| 24.03.2025 | 16,55 | 16,57 | 16,54 | 16,56 | 5,01% | - |
| 21.03.2025 | 15,79 | 15,79 | 15,75 | 15,77 | -2,76% | - |
| 20.03.2025 | 16,22 | 16,24 | 16,14 | 16,22 | -0,23% | - |
| 19.03.2025 | 16,16 | 16,25 | 16,15 | 16,25 | 0,88% | - |
| 18.03.2025 | 15,99 | 16,11 | 15,99 | 16,11 | 0,87% | - |
| 17.03.2025 | 15,90 | 15,98 | 15,90 | 15,97 | 5,46% | - |
| 14.03.2025 | 15,07 | 15,17 | 15,07 | 15,15 | 2,06% | - |
| 13.03.2025 | 14,87 | 14,89 | 14,83 | 14,84 | -0,25% | - |
| 12.03.2025 | 14,80 | 14,89 | 14,79 | 14,88 | 1,39% | - |
| 11.03.2025 | 14,72 | 14,74 | 14,65 | 14,67 | -0,56% | - |
| 10.03.2025 | 14,82 | 14,84 | 14,68 | 14,76 | -0,76% | - |
| 07.03.2025 | 14,74 | 14,87 | 14,71 | 14,87 | 0,24% | - |
| 06.03.2025 | 14,91 | 14,95 | 14,82 | 14,83 | -3,20% | - |
| 05.03.2025 | 15,12 | 15,36 | 15,12 | 15,32 | 3,19% | - |
| 04.03.2025 | 14,82 | 14,89 | 14,67 | 14,85 | 1,51% | - |
| 03.03.2025 | 14,81 | 14,81 | 14,63 | 14,63 | 0,03% | - |
| 28.02.2025 | 14,63 | 14,66 | 14,57 | 14,63 | -1,43% | - |
| 27.02.2025 | 14,99 | 14,99 | 14,83 | 14,84 | -1,90% | - |
| 26.02.2025 | 15,12 | 15,14 | 15,09 | 15,13 | 3,29% | - |
| 25.02.2025 | 14,64 | 14,65 | 14,61 | 14,64 | 1,19% | - |
| 24.02.2025 | 14,49 | 14,54 | 14,47 | 14,47 | 0,13% | - |
| 21.02.2025 | 14,43 | 14,52 | 14,43 | 14,45 | 0,30% | - |
| 20.02.2025 | 14,37 | 14,41 | 14,37 | 14,41 | -0,41% | - |
| 19.02.2025 | 14,50 | 14,50 | 14,42 | 14,47 | -0,03% | - |
| 18.02.2025 | 14,47 | 14,48 | 14,47 | 14,47 | -1,82% | - |
| 17.02.2025 | 14,72 | 14,74 | 14,72 | 14,74 | 1,39% | - |
| 14.02.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 0,62% | - |
| 13.02.2025 | 14,39 | 14,45 | 14,36 | 14,45 | 0,66% | - |
| 12.02.2025 | 14,32 | 14,36 | 14,30 | 14,35 | -1,55% | - |
| 11.02.2025 | 14,52 | 14,66 | 14,52 | 14,58 | -0,04% | - |
| 10.02.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -0,28% | - |
| 07.02.2025 | 14,59 | 14,63 | 14,59 | 14,63 | -1,17% | - |
| 06.02.2025 | 14,78 | 14,81 | 14,77 | 14,80 | 1,22% | - |
| 05.02.2025 | 14,53 | 14,63 | 14,53 | 14,62 | 0,77% | - |
| 04.02.2025 | 14,43 | 14,51 | 14,43 | 14,51 | -0,45% | - |
| 03.02.2025 | 14,62 | 14,62 | 14,58 | 14,58 | -0,18% | - |
| 31.01.2025 | 14,69 | 14,69 | 14,60 | 14,60 | -0,83% | - |
| 30.01.2025 | 14,76 | 14,76 | 14,72 | 14,72 | -0,61% | - |
| 29.01.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 0,52% | - |
| 28.01.2025 | 14,75 | 14,75 | 14,73 | 14,74 | 2,98% | - |
| 27.01.2025 | 14,37 | 14,38 | 14,27 | 14,31 | 2,24% | - |
| 24.01.2025 | 13,92 | 14,01 | 13,90 | 14,00 | 0,20% | - |
| 23.01.2025 | 13,88 | 13,99 | 13,88 | 13,97 | 0,71% | - |
| 22.01.2025 | 13,89 | 13,89 | 13,87 | 13,87 | 0,41% | - |
| 21.01.2025 | 13,84 | 13,84 | 13,82 | 13,82 | 0,88% | - |
| 17.01.2025 | 13,73 | 13,73 | 13,68 | 13,70 | -0,05% | - |
| 16.01.2025 | 13,66 | 13,70 | 13,62 | 13,70 | 0,70% | - |
| 15.01.2025 | 13,58 | 13,61 | 13,56 | 13,61 | 1,90% | - |
| 14.01.2025 | 13,39 | 13,40 | 13,33 | 13,35 | 0,73% | - |
| 13.01.2025 | 13,25 | 13,26 | 13,25 | 13,26 | -0,81% | - |