14,966$
0,25%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,88 | 14,94 | 14,88 | 14,93 | -0,68% | - |
| 01.11.2024 | 15,00 | 15,04 | 15,00 | 15,03 | 1,38% | - |
| 31.10.2024 | 14,83 | 14,83 | 14,81 | 14,83 | -1,52% | - |
| 30.10.2024 | 15,03 | 15,06 | 15,03 | 15,05 | 0,61% | - |
| 29.10.2024 | 14,95 | 14,97 | 14,94 | 14,96 | -0,41% | - |
| 24.10.2024 | 15,02 | 15,02 | 15,02 | 15,02 | 0,47% | - |
| 23.10.2024 | 14,97 | 14,97 | 14,94 | 14,95 | -0,16% | - |
| 22.10.2024 | 14,97 | 14,98 | 14,97 | 14,98 | -3,80% | - |
| 21.10.2024 | 15,58 | 15,59 | 15,57 | 15,57 | -1,97% | - |
| 17.10.2024 | 15,97 | 15,97 | 15,88 | 15,88 | 0,48% | - |
| 16.10.2024 | 15,74 | 15,81 | 15,74 | 15,81 | 2,83% | - |
| 15.10.2024 | 15,65 | 15,65 | 15,37 | 15,37 | -3,21% | - |
| 14.10.2024 | 15,89 | 15,89 | 15,86 | 15,88 | -0,34% | - |
| 11.10.2024 | 15,91 | 15,94 | 15,91 | 15,93 | -2,17% | - |
| 10.10.2024 | 16,29 | 16,29 | 16,27 | 16,29 | 1,48% | - |
| 09.10.2024 | 15,98 | 16,05 | 15,98 | 16,05 | 0,00% | - |
| 08.10.2024 | 16,08 | 16,09 | 16,05 | 16,05 | 2,57% | - |
| 07.10.2024 | 15,65 | 15,67 | 15,63 | 15,65 | -3,96% | - |
| 04.10.2024 | 16,28 | 16,30 | 16,27 | 16,29 | 1,51% | - |
| 03.10.2024 | 16,10 | 16,10 | 16,04 | 16,05 | -1,95% | - |
| 02.10.2024 | 16,34 | 16,37 | 16,33 | 16,37 | 2,36% | - |
| 01.10.2024 | 16,05 | 16,05 | 15,95 | 15,99 | 0,88% | - |
| 30.09.2024 | 15,92 | 15,92 | 15,85 | 15,85 | -4,42% | - |
| 27.09.2024 | 16,73 | 16,73 | 16,59 | 16,59 | 0,17% | - |
| 26.09.2024 | 16,53 | 16,56 | 16,47 | 16,56 | 1,89% | - |
| 25.09.2024 | 16,30 | 16,30 | 16,25 | 16,25 | 1,40% | - |
| 24.09.2024 | 16,00 | 16,03 | 16,00 | 16,03 | 0,09% | - |
| 23.09.2024 | 16,04 | 16,04 | 16,01 | 16,01 | -0,19% | - |
| 20.09.2024 | 16,14 | 16,14 | 16,04 | 16,04 | -0,94% | - |
| 19.09.2024 | 16,14 | 16,23 | 16,12 | 16,20 | 1,45% | - |
| 18.09.2024 | 15,92 | 15,98 | 15,92 | 15,96 | -1,63% | - |
| 17.09.2024 | 16,12 | 16,27 | 16,05 | 16,23 | -0,86% | - |
| 16.09.2024 | 16,31 | 16,37 | 16,31 | 16,37 | 0,92% | - |
| 13.09.2024 | 16,25 | 16,27 | 16,22 | 16,22 | 0,40% | - |
| 12.09.2024 | 16,11 | 16,16 | 16,10 | 16,16 | 0,46% | - |
| 11.09.2024 | 15,98 | 16,08 | 15,96 | 16,08 | -1,24% | - |
| 10.09.2024 | 16,27 | 16,28 | 16,23 | 16,28 | -0,61% | - |
| 09.09.2024 | 16,35 | 16,40 | 16,35 | 16,38 | 1,54% | - |
| 06.09.2024 | 16,30 | 16,30 | 16,14 | 16,14 | -2,78% | - |
| 05.09.2024 | 16,54 | 16,60 | 16,54 | 16,60 | 0,60% | - |
| 04.09.2024 | 16,44 | 16,51 | 16,44 | 16,50 | -1,30% | - |
| 03.09.2024 | 16,80 | 16,80 | 16,66 | 16,72 | -2,05% | - |
| 29.08.2024 | 17,12 | 17,13 | 17,07 | 17,07 | -0,21% | - |
| 28.08.2024 | 17,23 | 17,23 | 17,10 | 17,10 | 1,19% | - |
| 27.08.2024 | 16,81 | 16,90 | 16,80 | 16,90 | -1,02% | - |
| 26.08.2024 | 17,13 | 17,14 | 17,08 | 17,08 | 2,56% | - |
| 23.08.2024 | 16,61 | 16,65 | 16,61 | 16,65 | 0,67% | - |
| 22.08.2024 | 16,69 | 16,69 | 16,54 | 16,54 | 0,41% | - |
| 21.08.2024 | 16,40 | 16,47 | 16,40 | 16,47 | 1,03% | - |
| 20.08.2024 | 16,31 | 16,31 | 16,30 | 16,31 | -1,30% | - |
| 19.08.2024 | 16,49 | 16,52 | 16,47 | 16,52 | 3,04% | - |
| 15.08.2024 | 16,00 | 16,03 | 16,00 | 16,03 | 1,59% | - |
| 14.08.2024 | 15,77 | 15,78 | 15,76 | 15,78 | 1,02% | - |
| 13.08.2024 | 15,62 | 15,62 | 15,61 | 15,62 | -0,18% | - |
| 12.08.2024 | 15,61 | 15,65 | 15,61 | 15,65 | 0,51% | - |
| 09.08.2024 | 15,52 | 15,57 | 15,52 | 15,57 | 0,51% | - |
| 08.08.2024 | 15,53 | 15,66 | 15,48 | 15,49 | -0,70% | - |
| 07.08.2024 | 15,80 | 15,81 | 15,60 | 15,60 | 0,31% | - |
| 06.08.2024 | 15,50 | 15,58 | 15,49 | 15,55 | 2,71% | - |
| 05.08.2024 | 14,52 | 15,23 | 14,52 | 15,14 | -0,38% | - |
| 02.08.2024 | 15,23 | 15,23 | 15,16 | 15,20 | 0,03% | - |
| 01.08.2024 | 15,46 | 15,46 | 15,19 | 15,20 | -10,27% | - |
| 31.07.2024 | 16,93 | 16,95 | 16,93 | 16,94 | 0,50% | - |
| 30.07.2024 | 16,92 | 16,92 | 16,84 | 16,85 | 0,92% | - |
| 29.07.2024 | 16,72 | 16,72 | 16,70 | 16,70 | 1,36% | - |
| 26.07.2024 | 16,46 | 16,47 | 16,44 | 16,47 | 1,68% | - |
| 25.07.2024 | 16,15 | 16,22 | 16,12 | 16,20 | -0,38% | - |
| 24.07.2024 | 16,34 | 16,35 | 16,26 | 16,26 | -2,97% | - |
| 23.07.2024 | 16,76 | 16,78 | 16,75 | 16,76 | -0,90% | - |
| 22.07.2024 | 16,92 | 16,92 | 16,91 | 16,91 | 1,21% | - |
| 19.07.2024 | 16,82 | 16,82 | 16,71 | 16,71 | -0,60% | - |
| 18.07.2024 | 16,92 | 16,93 | 16,81 | 16,81 | -1,26% | - |
| 17.07.2024 | 17,12 | 17,12 | 17,03 | 17,03 | 3,09% | - |
| 16.07.2024 | 16,52 | 16,52 | 16,51 | 16,52 | -1,57% | - |
| 15.07.2024 | 16,87 | 16,87 | 16,78 | 16,78 | -0,36% | - |
| 12.07.2024 | 16,76 | 16,84 | 16,76 | 16,84 | 3,51% | - |
| 11.07.2024 | 16,43 | 16,43 | 16,27 | 16,27 | 0,42% | - |
| 10.07.2024 | 16,18 | 16,20 | 16,17 | 16,20 | 0,08% | - |
| 09.07.2024 | 16,18 | 16,19 | 16,18 | 16,19 | -1,15% | - |
| 08.07.2024 | 16,42 | 16,42 | 16,38 | 16,38 | -0,19% | - |
| 05.07.2024 | 16,43 | 16,43 | 16,40 | 16,41 | 3,64% | - |
| 03.07.2024 | 15,80 | 15,83 | 15,80 | 15,83 | 0,75% | - |
| 02.07.2024 | 15,67 | 15,72 | 15,67 | 15,72 | -0,19% | - |
| 01.07.2024 | 15,76 | 15,76 | 15,75 | 15,75 | -0,09% | - |
| 28.06.2024 | 15,78 | 15,79 | 15,76 | 15,76 | 1,81% | - |
| 27.06.2024 | 15,48 | 15,49 | 15,47 | 15,48 | 0,25% | - |
| 26.06.2024 | 15,47 | 15,47 | 15,43 | 15,44 | -0,91% | - |
| 25.06.2024 | 15,52 | 15,58 | 15,52 | 15,58 | 1,23% | - |
| 24.06.2024 | 15,39 | 15,40 | 15,39 | 15,39 | 1,29% | - |
| 21.06.2024 | 15,19 | 15,20 | 15,19 | 15,20 | -0,42% | - |
| 20.06.2024 | 15,26 | 15,26 | 15,24 | 15,26 | -2,33% | - |
| 18.06.2024 | 15,56 | 15,63 | 15,56 | 15,63 | -1,01% | - |
| 17.06.2024 | 15,75 | 15,79 | 15,75 | 15,79 | -2,87% | - |
| 14.06.2024 | 16,28 | 16,28 | 16,25 | 16,25 | 2,08% | - |
| 13.06.2024 | 15,97 | 15,97 | 15,92 | 15,92 | -3,64% | - |
| 12.06.2024 | 16,52 | 16,56 | 16,52 | 16,52 | -1,09% | - |
| 11.06.2024 | 16,73 | 16,73 | 16,69 | 16,70 | -1,32% | - |
| 10.06.2024 | 16,81 | 16,97 | 16,81 | 16,93 | 0,58% | - |
| 07.06.2024 | 16,81 | 16,83 | 16,81 | 16,83 | -0,61% | - |
| 06.06.2024 | 16,97 | 16,97 | 16,92 | 16,93 | -1,42% | - |