16,000€
-5,27%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 17,19 | 17,71 | 17,17 | 17,56 | 2,67% | - |
| 21.02.2025 | 17,09 | 17,18 | 17,01 | 17,10 | -0,45% | - |
| 20.02.2025 | 17,34 | 17,34 | 17,13 | 17,18 | 0,35% | - |
| 19.02.2025 | 17,03 | 17,12 | 16,96 | 17,12 | -0,98% | - |
| 18.02.2025 | 17,29 | 17,32 | 17,25 | 17,29 | -0,93% | - |
| 17.02.2025 | 17,42 | 17,48 | 17,41 | 17,45 | 0,17% | - |
| 14.02.2025 | 17,40 | 17,52 | 17,30 | 17,42 | -1,16% | 60,00 |
| 13.02.2025 | 17,49 | 17,63 | 17,48 | 17,62 | 0,89% | - |
| 12.02.2025 | 17,63 | 17,63 | 17,43 | 17,47 | -1,72% | - |
| 11.02.2025 | 17,82 | 17,84 | 17,76 | 17,77 | -0,95% | - |
| 10.02.2025 | 17,85 | 17,97 | 17,85 | 17,94 | -0,53% | 100,00 |
| 07.02.2025 | 18,08 | 18,14 | 18,02 | 18,04 | -1,45% | 135,00 |
| 06.02.2025 | 18,26 | 18,36 | 18,23 | 18,30 | -0,93% | - |
| 05.02.2025 | 18,26 | 18,65 | 18,24 | 18,48 | -1,70% | - |
| 04.02.2025 | 18,60 | 18,80 | 18,53 | 18,80 | -0,49% | 500,00 |
| 03.02.2025 | 18,77 | 18,97 | 18,77 | 18,89 | -0,47% | - |
| 31.01.2025 | 19,11 | 19,19 | 18,98 | 18,98 | -1,05% | - |
| 30.01.2025 | 19,07 | 19,21 | 19,05 | 19,18 | 3,21% | - |
| 29.01.2025 | 18,69 | 18,77 | 18,54 | 18,58 | -0,99% | 300,00 |
| 28.01.2025 | 18,59 | 18,77 | 18,59 | 18,77 | 0,98% | - |
| 27.01.2025 | 18,69 | 18,69 | 18,52 | 18,59 | -1,24% | - |
| 24.01.2025 | 18,81 | 18,87 | 18,76 | 18,82 | 0,79% | - |
| 23.01.2025 | 18,69 | 18,71 | 18,59 | 18,67 | -0,08% | - |
| 22.01.2025 | 18,71 | 18,75 | 18,68 | 18,69 | -0,98% | - |
| 21.01.2025 | 18,82 | 18,91 | 18,80 | 18,87 | 0,43% | - |
| 20.01.2025 | 18,93 | 18,95 | 18,79 | 18,79 | 0,04% | 906,00 |
| 17.01.2025 | 18,68 | 18,81 | 18,68 | 18,78 | 0,20% | - |
| 16.01.2025 | 18,82 | 18,84 | 18,74 | 18,75 | -0,85% | - |
| 15.01.2025 | 18,66 | 18,95 | 18,62 | 18,91 | 0,88% | - |
| 14.01.2025 | 18,78 | 18,85 | 18,66 | 18,74 | -2,33% | - |
| 13.01.2025 | 19,13 | 19,19 | 19,00 | 19,19 | 1,91% | - |
| 10.01.2025 | 18,69 | 18,90 | 18,57 | 18,83 | 0,19% | - |
| 09.01.2025 | 18,81 | 18,82 | 18,78 | 18,79 | -3,91% | - |
| 08.01.2025 | 19,55 | 19,62 | 19,49 | 19,56 | -1,44% | - |
| 07.01.2025 | 19,91 | 20,02 | 19,80 | 19,84 | -1,55% | - |
| 06.01.2025 | 20,11 | 20,27 | 20,07 | 20,16 | 0,53% | - |
| 03.01.2025 | 19,97 | 20,10 | 19,90 | 20,05 | 0,30% | - |
| 02.01.2025 | 19,94 | 20,16 | 19,89 | 19,99 | 0,80% | 50,00 |
| 30.12.2024 | 19,92 | 19,96 | 19,83 | 19,83 | -1,25% | - |
| 27.12.2024 | 20,08 | 20,14 | 19,84 | 20,08 | 2,51% | 239,00 |
| 23.12.2024 | 19,53 | 19,59 | 19,41 | 19,59 | 2,12% | 218,00 |
| 20.12.2024 | 19,13 | 19,36 | 18,93 | 19,18 | -1,38% | - |
| 19.12.2024 | 19,55 | 19,61 | 19,40 | 19,45 | 0,57% | - |
| 18.12.2024 | 19,62 | 19,76 | 19,31 | 19,34 | -2,10% | - |
| 17.12.2024 | 19,75 | 19,84 | 19,70 | 19,76 | -1,78% | - |
| 16.12.2024 | 19,88 | 20,17 | 19,87 | 20,11 | 0,65% | - |
| 13.12.2024 | 20,11 | 20,14 | 19,89 | 19,98 | -3,35% | - |
| 12.12.2024 | 20,26 | 21,05 | 20,24 | 20,68 | 0,83% | - |
| 11.12.2024 | 20,18 | 20,57 | 20,12 | 20,51 | 2,00% | - |
| 10.12.2024 | 20,17 | 20,22 | 20,10 | 20,10 | 3,24% | - |
| 09.12.2024 | 19,63 | 19,69 | 19,42 | 19,47 | -1,73% | - |
| 06.12.2024 | 19,67 | 19,83 | 19,59 | 19,82 | -0,92% | - |
| 05.12.2024 | 20,16 | 20,20 | 20,00 | 20,00 | -3,64% | 150,00 |
| 04.12.2024 | 20,60 | 20,85 | 20,54 | 20,76 | -0,53% | 23,00 |
| 03.12.2024 | 20,80 | 20,89 | 20,73 | 20,87 | 2,86% | - |
| 02.12.2024 | 20,04 | 20,35 | 20,04 | 20,29 | 2,71% | - |
| 29.11.2024 | 19,62 | 19,78 | 19,57 | 19,75 | 0,04% | - |
| 28.11.2024 | 19,79 | 19,82 | 19,72 | 19,74 | 0,96% | - |
| 27.11.2024 | 19,65 | 19,69 | 19,47 | 19,56 | -1,43% | - |
| 26.11.2024 | 19,78 | 19,85 | 19,68 | 19,84 | -1,54% | - |
| 25.11.2024 | 20,20 | 20,22 | 20,14 | 20,15 | -2,03% | - |
| 22.11.2024 | 20,31 | 20,57 | 20,29 | 20,57 | 2,21% | - |
| 21.11.2024 | 19,88 | 20,16 | 19,78 | 20,12 | 1,69% | - |
| 20.11.2024 | 19,80 | 19,84 | 19,63 | 19,79 | -0,19% | - |
| 19.11.2024 | 19,93 | 19,96 | 19,70 | 19,82 | -0,03% | - |
| 18.11.2024 | 19,69 | 19,83 | 19,51 | 19,83 | 1,84% | 50,00 |
| 15.11.2024 | 19,60 | 19,61 | 19,34 | 19,47 | -1,56% | - |
| 14.11.2024 | 19,51 | 19,78 | 19,51 | 19,78 | 2,11% | - |
| 13.11.2024 | 19,19 | 19,39 | 19,19 | 19,37 | 0,21% | - |
| 12.11.2024 | 19,54 | 19,57 | 19,16 | 19,33 | -0,99% | - |
| 11.11.2024 | 19,38 | 19,62 | 19,38 | 19,52 | -0,86% | 100,00 |