21,440$
-1,92%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.08.2025 | 21,44 | 21,45 | 21,43 | 21,45 | -1,90% | - |
22.08.2025 | 21,59 | 21,86 | 21,59 | 21,86 | 0,95% | - |
21.08.2025 | 21,73 | 21,73 | 21,65 | 21,65 | -0,79% | - |
20.08.2025 | 21,83 | 21,85 | 21,81 | 21,83 | 0,70% | - |
19.08.2025 | 21,65 | 21,71 | 21,65 | 21,67 | 1,61% | - |
18.08.2025 | 21,36 | 21,37 | 21,33 | 21,33 | -1,02% | - |
15.08.2025 | 21,51 | 21,57 | 21,51 | 21,55 | 1,86% | - |
14.08.2025 | 21,20 | 21,20 | 21,15 | 21,16 | -0,62% | - |
13.08.2025 | 21,32 | 21,34 | 21,28 | 21,29 | -1,16% | - |
12.08.2025 | 21,41 | 21,54 | 21,41 | 21,54 | 2,06% | - |
11.08.2025 | 21,12 | 21,12 | 21,10 | 21,10 | 1,26% | - |
08.08.2025 | 20,74 | 20,84 | 20,74 | 20,84 | 2,11% | - |
07.08.2025 | 20,49 | 20,49 | 20,40 | 20,41 | 1,34% | - |
06.08.2025 | 19,99 | 20,14 | 19,99 | 20,14 | 2,98% | - |
05.08.2025 | 19,58 | 19,59 | 19,53 | 19,56 | -1,18% | - |
04.08.2025 | 19,69 | 19,79 | 19,69 | 19,79 | 3,91% | - |
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% | - |