21,865€
-2,39%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 22,61 | 22,82 | 22,33 | 22,40 | -1,84% | - |
| 14.11.2025 | 22,76 | 22,94 | 22,62 | 22,82 | 1,60% | 442,00 |
| 13.11.2025 | 22,82 | 22,83 | 22,45 | 22,46 | -0,88% | - |
| 12.11.2025 | 22,39 | 22,67 | 22,37 | 22,66 | 2,21% | 615,00 |
| 11.11.2025 | 22,36 | 22,36 | 22,17 | 22,17 | -2,38% | - |
| 10.11.2025 | 22,67 | 22,71 | 22,58 | 22,71 | -0,96% | - |
| 07.11.2025 | 22,67 | 22,93 | 22,49 | 22,93 | 1,84% | 1.750,00 |
| 06.11.2025 | 22,36 | 22,82 | 22,26 | 22,52 | -1,08% | 500,00 |
| 05.11.2025 | 22,47 | 22,76 | 22,24 | 22,76 | 6,85% | 2.050,00 |
| 04.11.2025 | 21,13 | 21,32 | 21,07 | 21,30 | -0,37% | 1.970,00 |
| 31.10.2025 | 21,29 | 21,47 | 21,29 | 21,38 | 1,33% | 96,00 |
| 30.10.2025 | 21,23 | 21,32 | 21,10 | 21,10 | -0,38% | - |
| 29.10.2025 | 21,03 | 21,18 | 20,92 | 21,18 | -1,49% | 200,00 |
| 28.10.2025 | 21,43 | 21,53 | 21,40 | 21,50 | -1,24% | - |
| 27.10.2025 | 21,66 | 21,77 | 21,59 | 21,77 | 2,09% | 599,00 |
| 24.10.2025 | 21,31 | 21,37 | 21,26 | 21,33 | 0,83% | 100,00 |
| 23.10.2025 | 21,15 | 21,18 | 21,12 | 21,15 | 1,54% | - |
| 22.10.2025 | 21,13 | 21,25 | 20,83 | 20,83 | -1,14% | 475,00 |
| 21.10.2025 | 21,16 | 21,16 | 21,06 | 21,07 | -3,35% | - |
| 20.10.2025 | 21,12 | 21,82 | 21,11 | 21,80 | 3,76% | 5.561,00 |
| 17.10.2025 | 20,72 | 21,02 | 20,66 | 21,01 | 2,19% | 849,00 |
| 16.10.2025 | 20,73 | 20,81 | 20,56 | 20,56 | -4,59% | 100,00 |
| 15.10.2025 | 21,17 | 21,55 | 21,16 | 21,55 | 4,11% | 1.798,00 |
| 14.10.2025 | 20,82 | 21,00 | 20,70 | 20,70 | -1,92% | - |
| 13.10.2025 | 21,05 | 21,19 | 20,65 | 21,11 | 1,71% | 870,00 |
| 10.10.2025 | 21,07 | 21,30 | 20,68 | 20,75 | -3,58% | 96,00 |
| 09.10.2025 | 21,30 | 21,66 | 21,28 | 21,52 | 1,10% | - |
| 08.10.2025 | 21,24 | 21,30 | 21,17 | 21,29 | 1,00% | 8,00 |
| 07.10.2025 | 20,96 | 21,08 | 20,94 | 21,08 | -2,11% | - |
| 06.10.2025 | 21,19 | 21,61 | 21,07 | 21,53 | 1,41% | 1.900,00 |
| 03.10.2025 | 21,18 | 21,29 | 21,11 | 21,23 | 0,35% | 540,00 |
| 02.10.2025 | 21,15 | 21,20 | 21,03 | 21,16 | 0,09% | 70,00 |
| 01.10.2025 | 20,99 | 21,17 | 20,86 | 21,14 | -1,19% | 71,00 |
| 30.09.2025 | 21,15 | 21,45 | 21,07 | 21,39 | 0,12% | 2.868,00 |
| 29.09.2025 | 21,33 | 21,45 | 21,25 | 21,37 | -1,79% | 60,00 |
| 26.09.2025 | 21,82 | 21,83 | 21,61 | 21,76 | 0,69% | 94,00 |
| 25.09.2025 | 21,59 | 21,71 | 21,46 | 21,61 | -0,83% | 150,00 |
| 24.09.2025 | 21,56 | 21,79 | 21,56 | 21,79 | -0,84% | 3.804,00 |
| 23.09.2025 | 22,10 | 22,34 | 21,97 | 21,97 | 0,11% | 2.231,00 |
| 22.09.2025 | 21,78 | 22,00 | 21,63 | 21,95 | 1,93% | 1.423,00 |
| 19.09.2025 | 21,44 | 21,59 | 21,33 | 21,53 | 1,92% | - |
| 18.09.2025 | 21,13 | 21,23 | 21,03 | 21,13 | 0,52% | - |
| 17.09.2025 | 21,05 | 21,11 | 20,88 | 21,02 | -1,01% | - |
| 16.09.2025 | 21,45 | 21,45 | 21,21 | 21,23 | 1,34% | - |
| 15.09.2025 | 21,07 | 21,11 | 20,90 | 20,95 | -0,24% | - |
| 12.09.2025 | 21,14 | 21,14 | 20,96 | 21,00 | 0,02% | - |
| 11.09.2025 | 20,89 | 21,01 | 20,89 | 21,00 | -0,69% | - |
| 10.09.2025 | 21,14 | 21,25 | 21,09 | 21,14 | -0,17% | - |
| 09.09.2025 | 21,34 | 21,34 | 21,18 | 21,18 | -1,90% | - |
| 08.09.2025 | 21,48 | 21,65 | 21,42 | 21,59 | 0,09% | - |
| 05.09.2025 | 21,48 | 21,63 | 21,33 | 21,57 | 2,25% | - |
| 04.09.2025 | 20,95 | 21,14 | 20,95 | 21,09 | 1,71% | - |
| 03.09.2025 | 20,70 | 20,80 | 20,63 | 20,74 | 1,34% | 484,00 |
| 02.09.2025 | 20,52 | 20,55 | 20,33 | 20,46 | 3,01% | - |
| 01.09.2025 | 19,84 | 19,89 | 19,79 | 19,86 | 0,28% | 2.360,00 |
| 29.08.2025 | 19,91 | 20,09 | 19,75 | 19,81 | -0,27% | 708,00 |
| 28.08.2025 | 19,69 | 19,87 | 19,66 | 19,86 | 1,93% | - |
| 27.08.2025 | 19,40 | 19,50 | 19,39 | 19,49 | -0,86% | - |
| 26.08.2025 | 19,58 | 19,66 | 19,49 | 19,66 | -0,40% | 129,00 |
| 25.08.2025 | 19,74 | 19,78 | 19,69 | 19,73 | 1,08% | - |
| 22.08.2025 | 19,40 | 19,59 | 19,35 | 19,52 | 1,17% | - |
| 21.08.2025 | 19,39 | 19,40 | 19,26 | 19,30 | 0,43% | - |
| 20.08.2025 | 19,26 | 19,32 | 19,15 | 19,22 | 0,23% | - |
| 19.08.2025 | 19,28 | 19,28 | 19,13 | 19,17 | 0,10% | - |
| 18.08.2025 | 19,11 | 19,15 | 19,05 | 19,15 | 0,79% | - |
| 15.08.2025 | 19,05 | 19,06 | 18,98 | 19,00 | 1,67% | - |
| 14.08.2025 | 18,78 | 18,82 | 18,66 | 18,69 | -1,29% | - |
| 13.08.2025 | 18,96 | 19,10 | 18,91 | 18,93 | -2,18% | - |
| 12.08.2025 | 19,10 | 19,38 | 19,04 | 19,36 | 2,94% | - |
| 11.08.2025 | 18,78 | 18,86 | 18,78 | 18,80 | -0,79% | - |
| 08.08.2025 | 18,86 | 18,99 | 18,81 | 18,95 | 2,79% | - |
| 07.08.2025 | 18,35 | 18,51 | 18,35 | 18,44 | 0,11% | - |
| 06.08.2025 | 18,52 | 18,52 | 18,35 | 18,42 | -1,15% | - |
| 05.08.2025 | 18,39 | 18,73 | 17,93 | 18,63 | 2,29% | - |
| 04.08.2025 | 18,19 | 18,35 | 18,14 | 18,22 | 1,40% | 1.600,00 |
| 01.08.2025 | 18,05 | 18,14 | 17,88 | 17,96 | 0,35% | 50,00 |
| 31.07.2025 | 18,18 | 18,26 | 17,80 | 17,90 | -0,06% | 150,00 |
| 30.07.2025 | 17,85 | 17,95 | 17,84 | 17,91 | 1,24% | - |
| 29.07.2025 | 17,69 | 17,80 | 17,68 | 17,69 | -1,15% | - |
| 28.07.2025 | 17,89 | 17,91 | 17,77 | 17,90 | -1,00% | 300,00 |
| 25.07.2025 | 18,22 | 18,23 | 18,05 | 18,08 | -2,19% | - |
| 24.07.2025 | 18,59 | 18,68 | 18,45 | 18,48 | 0,47% | 1.087,00 |
| 23.07.2025 | 18,27 | 18,46 | 18,16 | 18,39 | 4,91% | - |
| 22.07.2025 | 17,50 | 17,65 | 17,49 | 17,53 | 1,39% | - |
| 21.07.2025 | 17,31 | 17,38 | 17,28 | 17,29 | 0,69% | - |
| 18.07.2025 | 17,30 | 17,32 | 17,15 | 17,17 | -1,17% | - |
| 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 |