17,180€
0,06%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 17,32 | 17,41 | 17,28 | 17,38 | 0,28% | - |
| 16.07.2025 | 17,29 | 17,35 | 17,15 | 17,33 | 0,79% | - |
| 15.07.2025 | 17,30 | 17,35 | 17,18 | 17,19 | -2,95% | 457,00 |
| 14.07.2025 | 17,71 | 17,76 | 17,63 | 17,72 | 0,40% | - |
| 11.07.2025 | 17,74 | 17,79 | 17,62 | 17,65 | 0,67% | - |
| 10.07.2025 | 17,50 | 17,66 | 17,50 | 17,53 | -2,11% | - |
| 09.07.2025 | 17,76 | 17,92 | 17,73 | 17,91 | 1,24% | - |
| 08.07.2025 | 17,67 | 17,73 | 17,61 | 17,69 | 1,26% | - |
| 07.07.2025 | 17,50 | 17,63 | 17,40 | 17,47 | -0,46% | 550,00 |
| 04.07.2025 | 17,57 | 17,65 | 17,50 | 17,55 | -1,87% | - |
| 03.07.2025 | 17,71 | 18,04 | 17,69 | 17,88 | 2,29% | - |
| 02.07.2025 | 17,45 | 17,48 | 17,40 | 17,48 | 2,04% | - |
| 01.07.2025 | 17,28 | 17,30 | 17,13 | 17,13 | -1,00% | - |
| 30.06.2025 | 17,40 | 17,47 | 17,29 | 17,30 | -1,11% | 1.599,00 |
| 27.06.2025 | 17,38 | 17,54 | 17,32 | 17,50 | 2,24% | - |
| 26.06.2025 | 16,95 | 17,12 | 16,93 | 17,12 | 1,12% | - |
| 25.06.2025 | 16,98 | 17,07 | 16,92 | 16,93 | -2,16% | - |
| 24.06.2025 | 17,22 | 17,32 | 17,17 | 17,30 | 0,54% | - |
| 23.06.2025 | 17,10 | 17,23 | 17,07 | 17,21 | -0,68% | - |
| 20.06.2025 | 17,49 | 17,51 | 17,31 | 17,32 | -1,20% | 600,00 |
| 19.06.2025 | 17,81 | 17,83 | 17,53 | 17,53 | -1,96% | - |
| 18.06.2025 | 18,07 | 18,07 | 17,84 | 17,88 | 0,48% | - |
| 17.06.2025 | 17,90 | 17,93 | 17,76 | 17,80 | -0,04% | - |
| 16.06.2025 | 17,91 | 17,97 | 17,79 | 17,81 | 0,82% | - |
| 13.06.2025 | 17,67 | 17,75 | 17,65 | 17,66 | -0,36% | - |
| 12.06.2025 | 17,90 | 17,90 | 17,51 | 17,72 | -0,77% | - |
| 11.06.2025 | 17,80 | 18,03 | 17,80 | 17,86 | 0,35% | 288,00 |
| 10.06.2025 | 17,77 | 17,83 | 17,75 | 17,80 | -0,67% | - |
| 09.06.2025 | 17,86 | 17,98 | 17,86 | 17,92 | -0,61% | 100,00 |
| 06.06.2025 | 17,97 | 18,03 | 17,95 | 18,03 | 0,54% | - |
| 05.06.2025 | 18,03 | 18,10 | 17,90 | 17,93 | -1,50% | - |
| 04.06.2025 | 18,19 | 18,21 | 18,12 | 18,21 | -0,11% | - |
| 03.06.2025 | 18,24 | 18,25 | 18,18 | 18,23 | -0,91% | 27,00 |
| 02.06.2025 | 18,29 | 18,39 | 18,20 | 18,39 | -0,24% | - |
| 30.05.2025 | 18,59 | 18,61 | 18,23 | 18,44 | 0,85% | 827,00 |
| 29.05.2025 | 18,53 | 18,53 | 18,18 | 18,28 | -0,05% | - |
| 28.05.2025 | 18,31 | 18,32 | 18,26 | 18,29 | -0,58% | 365,00 |
| 27.05.2025 | 18,32 | 18,43 | 18,15 | 18,40 | 0,97% | 226,00 |
| 26.05.2025 | 18,16 | 18,25 | 18,11 | 18,22 | -0,31% | 34,00 |
| 23.05.2025 | 18,29 | 18,32 | 18,12 | 18,28 | -0,49% | - |
| 22.05.2025 | 18,23 | 18,44 | 18,19 | 18,37 | -0,16% | - |
| 21.05.2025 | 18,53 | 18,60 | 18,35 | 18,40 | 2,17% | - |
| 20.05.2025 | 17,99 | 18,04 | 17,98 | 18,01 | -1,72% | - |
| 19.05.2025 | 18,28 | 18,33 | 18,18 | 18,33 | 0,44% | 499,00 |
| 16.05.2025 | 18,18 | 18,25 | 18,18 | 18,25 | 0,59% | - |
| 15.05.2025 | 17,97 | 18,17 | 17,95 | 18,14 | 1,37% | 186,00 |
| 14.05.2025 | 17,88 | 17,91 | 17,84 | 17,89 | -0,56% | - |
| 13.05.2025 | 18,02 | 18,11 | 17,96 | 17,99 | -1,52% | 400,00 |
| 12.05.2025 | 17,90 | 18,28 | 17,88 | 18,27 | 2,35% | - |
| 09.05.2025 | 17,84 | 17,91 | 17,77 | 17,85 | 0,29% | 500,00 |
| 08.05.2025 | 17,70 | 17,89 | 17,67 | 17,80 | -0,70% | - |
| 07.05.2025 | 17,76 | 17,94 | 17,76 | 17,92 | 3,39% | 210,00 |
| 06.05.2025 | 17,41 | 17,43 | 17,32 | 17,34 | -0,64% | 1.400,00 |
| 05.05.2025 | 17,29 | 17,52 | 17,28 | 17,45 | 0,60% | - |
| 02.05.2025 | 17,10 | 17,35 | 17,06 | 17,34 | -4,33% | 65,00 |
| 30.04.2025 | 17,95 | 18,13 | 17,81 | 18,13 | 0,65% | 120,00 |
| 29.04.2025 | 17,91 | 18,03 | 17,85 | 18,01 | 0,63% | - |
| 28.04.2025 | 17,68 | 17,92 | 17,67 | 17,90 | 1,22% | - |
| 25.04.2025 | 17,52 | 17,68 | 17,44 | 17,68 | 0,36% | 470,00 |
| 24.04.2025 | 17,36 | 17,62 | 17,23 | 17,62 | 1,56% | - |
| 23.04.2025 | 17,03 | 17,42 | 17,02 | 17,35 | 2,49% | 30,00 |
| 22.04.2025 | 16,66 | 17,01 | 16,65 | 16,93 | 3,28% | - |
| 17.04.2025 | 16,30 | 16,53 | 16,27 | 16,39 | 0,66% | - |
| 16.04.2025 | 16,32 | 16,55 | 16,18 | 16,28 | -2,53% | - |
| 15.04.2025 | 16,57 | 16,78 | 16,52 | 16,71 | 1,15% | - |
| 14.04.2025 | 16,37 | 16,60 | 16,30 | 16,52 | 1,30% | 243,00 |
| 11.04.2025 | 16,30 | 16,39 | 15,74 | 16,30 | 1,81% | 250,00 |
| 10.04.2025 | 17,10 | 17,12 | 15,65 | 16,01 | -10,51% | 60,00 |
| 09.04.2025 | 15,92 | 18,16 | 15,39 | 17,89 | 11,12% | 7.060,00 |
| 08.04.2025 | 15,90 | 16,95 | 15,87 | 16,10 | 1,12% | 560,00 |
| 07.04.2025 | 15,46 | 16,31 | 14,92 | 15,93 | 1,13% | 64,00 |
| 04.04.2025 | 16,26 | 16,51 | 15,35 | 15,75 | -3,84% | 300,00 |
| 03.04.2025 | 16,77 | 16,83 | 16,29 | 16,38 | -4,45% | 265,00 |
| 02.04.2025 | 17,06 | 17,16 | 16,97 | 17,14 | -2,99% | - |
| 01.04.2025 | 17,36 | 17,73 | 17,33 | 17,67 | 1,60% | 8.779,00 |
| 31.03.2025 | 17,35 | 17,41 | 17,22 | 17,39 | -1,66% | - |
| 28.03.2025 | 17,98 | 18,01 | 17,68 | 17,68 | -4,08% | 142,00 |
| 27.03.2025 | 18,50 | 18,51 | 18,43 | 18,44 | 1,39% | - |
| 26.03.2025 | 18,31 | 18,33 | 18,16 | 18,18 | -0,55% | 82,00 |
| 25.03.2025 | 18,11 | 18,29 | 18,10 | 18,28 | 1,07% | - |
| 24.03.2025 | 18,01 | 18,12 | 17,99 | 18,09 | -1,89% | 350,00 |
| 21.03.2025 | 18,41 | 18,50 | 18,37 | 18,44 | -1,16% | 300,00 |
| 20.03.2025 | 18,30 | 18,66 | 18,26 | 18,66 | 1,76% | 120,00 |
| 19.03.2025 | 18,08 | 18,39 | 18,08 | 18,33 | 3,46% | 1.500,00 |
| 18.03.2025 | 17,59 | 17,77 | 17,56 | 17,72 | -2,68% | 1.818,00 |
| 17.03.2025 | 17,29 | 18,28 | 17,29 | 18,21 | 5,86% | 400,00 |
| 14.03.2025 | 17,08 | 17,26 | 17,06 | 17,20 | -0,64% | 3.558,00 |
| 13.03.2025 | 17,14 | 17,33 | 17,13 | 17,31 | 1,20% | 400,00 |
| 12.03.2025 | 17,00 | 17,20 | 16,96 | 17,11 | 1,02% | 75,00 |
| 11.03.2025 | 17,18 | 17,20 | 16,80 | 16,93 | -1,12% | - |
| 10.03.2025 | 17,29 | 17,32 | 17,05 | 17,13 | -1,96% | 112,00 |
| 07.03.2025 | 17,28 | 17,47 | 17,16 | 17,47 | 2,83% | - |
| 06.03.2025 | 17,29 | 17,29 | 16,99 | 16,99 | -1,89% | 225,00 |
| 05.03.2025 | 17,34 | 17,36 | 17,11 | 17,32 | 0,09% | - |
| 04.03.2025 | 17,62 | 17,62 | 17,20 | 17,30 | -2,83% | - |
| 03.03.2025 | 18,09 | 18,14 | 17,79 | 17,80 | -3,18% | 28,00 |
| 28.02.2025 | 17,84 | 18,39 | 17,74 | 18,39 | 0,92% | 550,00 |
| 27.02.2025 | 18,08 | 18,50 | 18,02 | 18,22 | 2,24% | 750,00 |
| 26.02.2025 | 17,81 | 17,94 | 17,77 | 17,82 | -0,57% | 150,00 |
| 25.02.2025 | 18,02 | 18,06 | 17,86 | 17,92 | 2,10% | 500,00 |