19,637$
3,10%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,14 | 19,14 | 19,03 | 19,05 | 2,09% | - |
| 31.07.2025 | 18,88 | 18,88 | 18,66 | 18,66 | -1,33% | - |
| 30.07.2025 | 18,94 | 18,94 | 18,91 | 18,91 | 0,03% | - |
| 29.07.2025 | 18,97 | 18,98 | 18,89 | 18,90 | -0,02% | - |
| 28.07.2025 | 18,94 | 18,95 | 18,91 | 18,91 | -1,08% | - |
| 25.07.2025 | 19,05 | 19,11 | 19,05 | 19,11 | -0,78% | - |
| 24.07.2025 | 19,26 | 19,29 | 19,25 | 19,26 | -1,02% | - |
| 23.07.2025 | 19,40 | 19,47 | 19,40 | 19,46 | 4,97% | - |
| 22.07.2025 | 18,53 | 18,56 | 18,53 | 18,54 | 1,96% | - |
| 21.07.2025 | 18,14 | 18,19 | 18,14 | 18,18 | 1,05% | - |
| 18.07.2025 | 18,04 | 18,05 | 17,99 | 17,99 | -1,59% | - |
| 17.07.2025 | 18,20 | 18,29 | 18,20 | 18,28 | 1,75% | - |
| 16.07.2025 | 17,88 | 17,97 | 17,85 | 17,97 | -0,92% | - |
| 15.07.2025 | 18,26 | 18,26 | 18,14 | 18,14 | -2,88% | - |
| 14.07.2025 | 18,70 | 18,71 | 18,67 | 18,67 | 0,31% | - |
| 10.07.2025 | 18,63 | 18,63 | 18,61 | 18,62 | -0,49% | - |
| 09.07.2025 | 18,69 | 18,71 | 18,67 | 18,71 | 1,59% | - |
| 08.07.2025 | 18,44 | 18,44 | 18,42 | 18,42 | -0,01% | - |
| 07.07.2025 | 18,54 | 18,55 | 18,42 | 18,42 | -3,01% | - |
| 03.07.2025 | 18,96 | 18,99 | 18,96 | 18,99 | -1,67% | - |
| 02.07.2025 | 19,27 | 19,32 | 19,26 | 19,31 | 2,77% | - |
| 01.07.2025 | 18,77 | 18,84 | 18,76 | 18,79 | 0,50% | - |
| 30.06.2025 | 18,69 | 18,71 | 18,67 | 18,70 | -0,37% | - |
| 27.06.2025 | 18,75 | 18,81 | 18,75 | 18,77 | 0,63% | - |
| 26.06.2025 | 18,56 | 18,65 | 18,56 | 18,65 | 2,02% | - |
| 25.06.2025 | 18,27 | 18,28 | 18,26 | 18,28 | -1,56% | - |
| 24.06.2025 | 18,55 | 18,57 | 18,55 | 18,57 | -3,20% | - |
| 23.06.2025 | 19,04 | 19,19 | 18,95 | 19,19 | 0,83% | - |
| 20.06.2025 | 19,07 | 19,07 | 19,02 | 19,03 | 0,36% | - |
| 18.06.2025 | 19,00 | 19,02 | 18,96 | 18,96 | 1,62% | - |
| 17.06.2025 | 18,71 | 18,76 | 18,66 | 18,66 | 0,06% | - |
| 16.06.2025 | 18,66 | 18,74 | 18,65 | 18,65 | 0,23% | - |
| 13.06.2025 | 18,61 | 18,63 | 18,59 | 18,60 | 1,07% | - |
| 12.06.2025 | 18,37 | 18,41 | 18,37 | 18,41 | 0,05% | - |
| 11.06.2025 | 18,44 | 18,47 | 18,40 | 18,40 | -1,37% | - |
| 10.06.2025 | 18,65 | 18,67 | 18,63 | 18,65 | -0,47% | - |
| 09.06.2025 | 18,71 | 18,74 | 18,71 | 18,74 | 0,87% | - |
| 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% | - |