24,785€
0,10%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 25,09 | 25,12 | 24,71 | 24,78 | -0,40% | 11,00 |
| 11.12.2025 | 24,88 | 24,89 | 24,86 | 24,88 | 4,91% | - |
| 10.12.2025 | 23,70 | 23,73 | 23,62 | 23,71 | 0,47% | - |
| 09.12.2025 | 23,72 | 23,74 | 23,59 | 23,60 | 0,49% | - |
| 08.12.2025 | 23,57 | 23,63 | 23,48 | 23,49 | 1,93% | - |
| 05.12.2025 | 23,25 | 23,34 | 23,04 | 23,04 | -2,27% | - |
| 04.12.2025 | 23,66 | 23,67 | 23,57 | 23,58 | 4,73% | - |
| 03.12.2025 | 22,62 | 22,64 | 22,47 | 22,51 | -0,22% | 400,00 |
| 02.12.2025 | 22,55 | 22,56 | 22,55 | 22,56 | 0,36% | - |
| 01.12.2025 | 22,56 | 22,60 | 22,48 | 22,48 | -0,93% | 40,00 |
| 28.11.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 0,27% | - |
| 27.11.2025 | 22,63 | 22,63 | 22,63 | 22,63 | -1,48% | - |
| 26.11.2025 | 22,66 | 22,97 | 22,66 | 22,97 | 3,94% | 1.000,00 |
| 25.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 24.11.2025 | 22,26 | 22,30 | 21,90 | 21,90 | -0,54% | 1.763,00 |
| 21.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,32% | - |
| 20.11.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 0,32% | - |
| 19.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 0,87% | - |
| 18.11.2025 | 21,80 | 21,83 | 21,80 | 21,83 | -2,54% | 917,00 |
| 17.11.2025 | 22,51 | 22,51 | 22,40 | 22,40 | -1,06% | - |
| 14.11.2025 | 22,60 | 22,74 | 22,60 | 22,64 | -0,09% | 221,00 |
| 13.11.2025 | 22,66 | 22,66 | 22,66 | 22,66 | 0,13% | - |
| 12.11.2025 | 22,35 | 22,63 | 22,29 | 22,63 | 2,07% | 205,00 |
| 11.11.2025 | 22,19 | 22,19 | 22,17 | 22,17 | -1,82% | - |
| 10.11.2025 | 22,52 | 22,58 | 22,52 | 22,58 | -1,53% | - |
| 08.11.2025 | 22,57 | 22,98 | 22,57 | 22,93 | 3,52% | 1.750,00 |
| 06.11.2025 | 22,95 | 22,95 | 22,15 | 22,15 | -2,68% | 900,00 |
| 05.11.2025 | 22,26 | 22,76 | 21,90 | 22,76 | 6,85% | 1.050,00 |
| 04.11.2025 | 21,21 | 21,30 | 21,21 | 21,30 | -0,79% | 2.020,00 |
| 03.11.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 0,85% | 47,00 |
| 31.10.2025 | 21,14 | 21,29 | 21,14 | 21,29 | 0,90% | 48,00 |
| 30.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,38% | - |
| 29.10.2025 | 20,85 | 21,18 | 20,85 | 21,18 | -0,47% | 200,00 |
| 28.10.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -2,25% | - |
| 27.10.2025 | 21,51 | 21,79 | 21,51 | 21,77 | 2,69% | 649,00 |
| 24.10.2025 | 21,17 | 21,21 | 21,17 | 21,20 | 0,90% | 100,00 |
| 23.10.2025 | 21,01 | 21,01 | 21,01 | 21,01 | 0,86% | - |
| 22.10.2025 | 21,02 | 21,34 | 20,83 | 20,83 | -0,86% | 475,00 |
| 21.10.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -3,62% | - |
| 20.10.2025 | 21,01 | 21,80 | 21,01 | 21,80 | 4,16% | 5.561,00 |
| 17.10.2025 | 20,56 | 20,97 | 20,56 | 20,93 | 1,80% | 549,00 |
| 16.10.2025 | 20,57 | 20,57 | 20,56 | 20,56 | -4,59% | 100,00 |
| 15.10.2025 | 21,10 | 21,55 | 21,10 | 21,55 | 4,11% | 1.798,00 |
| 14.10.2025 | 20,63 | 20,70 | 20,63 | 20,70 | -1,99% | - |
| 13.10.2025 | 20,94 | 21,14 | 20,94 | 21,12 | -0,56% | 870,00 |
| 10.10.2025 | 21,13 | 21,52 | 21,10 | 21,24 | 1,63% | 598,00 |
| 07.10.2025 | 20,86 | 20,90 | 20,86 | 20,90 | -3,64% | 25,00 |
| 06.10.2025 | 21,20 | 21,69 | 21,20 | 21,69 | 3,73% | 1.900,00 |
| 03.10.2025 | 21,07 | 21,38 | 20,91 | 20,91 | 0,00% | 628,00 |
| 02.10.2025 | 21,01 | 21,29 | 20,91 | 20,91 | -0,43% | 70,00 |
| 01.10.2025 | 21,16 | 21,32 | 21,00 | 21,00 | -2,91% | 1.271,00 |
| 30.09.2025 | 21,06 | 21,63 | 21,06 | 21,63 | -1,59% | 2.868,00 |
| 29.09.2025 | 21,48 | 21,98 | 21,48 | 21,98 | 0,83% | 2.593,00 |
| 26.09.2025 | 21,59 | 21,91 | 21,58 | 21,80 | 1,35% | 94,00 |
| 25.09.2025 | 21,50 | 21,68 | 21,50 | 21,51 | -1,51% | 125,00 |
| 24.09.2025 | 21,56 | 21,85 | 21,56 | 21,84 | -0,95% | 3.804,00 |
| 23.09.2025 | 21,98 | 22,49 | 21,92 | 22,05 | -0,14% | 3.981,00 |
| 22.09.2025 | 21,63 | 22,08 | 21,63 | 22,08 | 3,61% | 1.423,00 |
| 19.09.2025 | 21,31 | 21,31 | 21,31 | 21,31 | 1,33% | - |
| 18.09.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -0,57% | - |
| 17.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -0,84% | 30,00 |
| 16.09.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 2,55% | - |
| 15.09.2025 | 20,91 | 20,91 | 20,80 | 20,80 | -1,09% | - |
| 12.09.2025 | 21,03 | 21,03 | 21,03 | 21,03 | 0,72% | - |
| 11.09.2025 | 20,78 | 20,88 | 20,78 | 20,88 | -1,09% | 433,00 |
| 10.09.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -0,47% | - |
| 09.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -1,39% | - |
| 08.09.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 1,08% | 100,00 |
| 05.09.2025 | 21,42 | 21,42 | 21,28 | 21,28 | 2,16% | - |
| 04.09.2025 | 20,83 | 20,83 | 20,83 | 20,83 | 1,41% | - |
| 03.09.2025 | 20,58 | 20,87 | 20,54 | 20,54 | 1,08% | 242,00 |
| 02.09.2025 | 20,34 | 20,34 | 20,32 | 20,32 | 2,86% | - |
| 01.09.2025 | 19,69 | 19,76 | 19,69 | 19,76 | -0,85% | 1.180,00 |
| 29.08.2025 | 19,77 | 20,07 | 19,77 | 19,93 | 1,94% | 1.314,00 |
| 28.08.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,51% | - |
| 27.08.2025 | 19,40 | 19,69 | 19,26 | 19,26 | -1,81% | 129,00 |
| 25.08.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,16% | - |
| 22.08.2025 | 19,23 | 19,39 | 19,23 | 19,39 | 0,73% | - |
| 21.08.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,86% | - |
| 20.08.2025 | 19,13 | 19,13 | 19,08 | 19,08 | 0,18% | - |
| 19.08.2025 | 19,14 | 19,14 | 19,05 | 19,05 | -0,05% | - |
| 18.08.2025 | 19,03 | 19,06 | 19,03 | 19,06 | 0,66% | - |
| 16.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 1,31% | - |
| 14.08.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,74% | 600,00 |
| 13.08.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,18% | - |
| 12.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,20% | - |
| 08.08.2025 | 18,73 | 18,83 | 18,73 | 18,83 | 3,26% | - |
| 07.08.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,36% | - |
| 06.08.2025 | 18,35 | 18,35 | 18,30 | 18,30 | -1,13% | - |
| 05.08.2025 | 18,25 | 18,51 | 18,25 | 18,51 | 2,55% | - |
| 04.08.2025 | 18,02 | 18,13 | 18,02 | 18,05 | 1,35% | 800,00 |
| 01.08.2025 | 17,91 | 17,91 | 17,81 | 17,81 | -2,33% | 50,00 |
| 31.07.2025 | 17,97 | 18,23 | 17,97 | 18,23 | 3,02% | 150,00 |
| 30.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,51% | - |
| 29.07.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,82% | - |
| 28.07.2025 | 17,72 | 17,75 | 17,72 | 17,75 | -1,06% | 300,00 |
| 25.07.2025 | 18,12 | 18,12 | 17,94 | 17,94 | -3,96% | - |
| 24.07.2025 | 18,50 | 18,68 | 18,50 | 18,68 | 2,36% | 1.087,00 |
| 23.07.2025 | 18,17 | 18,25 | 18,17 | 18,25 | 4,76% | - |
| 22.07.2025 | 17,40 | 17,47 | 17,40 | 17,42 | 1,22% | - |