20,060€
2,16%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 19,49 | 19,80 | 19,27 | 19,69 | -0,64% | 50,00 |
| 07.11.2024 | 19,76 | 19,82 | 19,55 | 19,82 | -0,12% | - |
| 06.11.2024 | 19,75 | 19,99 | 19,56 | 19,84 | 2,19% | - |
| 05.11.2024 | 19,23 | 19,48 | 19,20 | 19,42 | 1,23% | - |
| 04.11.2024 | 18,91 | 19,30 | 18,79 | 19,18 | 1,22% | - |
| 01.11.2024 | 18,94 | 19,26 | 18,91 | 18,95 | 1,83% | - |
| 31.10.2024 | 18,88 | 18,89 | 18,54 | 18,61 | -2,58% | 180,00 |
| 30.10.2024 | 19,31 | 19,39 | 19,10 | 19,10 | -0,43% | - |
| 29.10.2024 | 19,15 | 19,21 | 19,06 | 19,19 | 1,52% | - |
| 28.10.2024 | 18,93 | 18,96 | 18,79 | 18,90 | 2,38% | - |
| 25.10.2024 | 18,59 | 18,82 | 18,43 | 18,46 | -1,00% | 165,00 |
| 24.10.2024 | 18,71 | 18,77 | 18,57 | 18,65 | 0,28% | - |
| 23.10.2024 | 18,77 | 18,83 | 18,52 | 18,59 | -2,25% | - |
| 22.10.2024 | 19,04 | 19,09 | 18,90 | 19,02 | -0,59% | - |
| 21.10.2024 | 19,25 | 19,32 | 19,04 | 19,13 | -1,85% | - |
| 18.10.2024 | 19,40 | 19,53 | 19,39 | 19,49 | -0,57% | - |
| 17.10.2024 | 19,55 | 19,81 | 19,55 | 19,61 | -0,78% | - |
| 16.10.2024 | 19,61 | 19,77 | 19,56 | 19,76 | 1,33% | - |
| 15.10.2024 | 19,70 | 19,76 | 19,35 | 19,50 | -2,56% | - |
| 14.10.2024 | 19,80 | 20,04 | 19,79 | 20,01 | 0,00% | - |
| 11.10.2024 | 19,92 | 20,05 | 19,78 | 20,01 | 0,67% | 400,00 |
| 10.10.2024 | 19,85 | 19,88 | 19,58 | 19,88 | -0,07% | - |
| 09.10.2024 | 19,72 | 19,90 | 19,67 | 19,89 | -2,63% | 1.000,00 |
| 08.10.2024 | 20,22 | 20,50 | 20,21 | 20,43 | -4,02% | 375,00 |
| 07.10.2024 | 20,94 | 21,29 | 20,68 | 21,29 | 0,50% | - |
| 04.10.2024 | 20,81 | 21,18 | 20,72 | 21,18 | 3,14% | - |
| 03.10.2024 | 20,54 | 20,59 | 20,36 | 20,54 | -3,11% | - |
| 02.10.2024 | 20,82 | 21,26 | 20,74 | 21,20 | 5,00% | 150,00 |
| 01.10.2024 | 20,36 | 20,48 | 19,94 | 20,19 | 1,49% | - |
| 30.09.2024 | 19,96 | 20,06 | 19,72 | 19,89 | 3,42% | 500,00 |
| 27.09.2024 | 19,94 | 20,08 | 19,09 | 19,23 | -5,20% | - |
| 26.09.2024 | 19,96 | 20,32 | 19,91 | 20,29 | 2,69% | - |
| 25.09.2024 | 19,63 | 19,78 | 19,61 | 19,75 | 2,44% | - |
| 24.09.2024 | 19,24 | 19,35 | 19,08 | 19,28 | -0,53% | - |
| 23.09.2024 | 18,85 | 19,40 | 18,81 | 19,39 | 1,10% | - |
| 20.09.2024 | 19,10 | 19,27 | 18,87 | 19,18 | 3,07% | - |
| 19.09.2024 | 18,34 | 18,67 | 18,26 | 18,60 | 4,38% | - |
| 18.09.2024 | 17,79 | 18,01 | 17,58 | 17,82 | -0,87% | 3.000,00 |
| 17.09.2024 | 17,91 | 18,20 | 17,87 | 17,98 | -1,95% | 100,00 |
| 16.09.2024 | 18,46 | 18,50 | 18,33 | 18,34 | -0,26% | - |
| 13.09.2024 | 18,38 | 18,44 | 18,33 | 18,38 | 0,82% | 66,00 |
| 12.09.2024 | 18,19 | 18,29 | 18,19 | 18,23 | -1,83% | - |
| 11.09.2024 | 18,06 | 18,60 | 17,95 | 18,57 | 3,33% | 1.000,00 |
| 10.09.2024 | 17,76 | 18,09 | 17,76 | 17,97 | 0,08% | 600,00 |
| 09.09.2024 | 17,86 | 17,99 | 17,83 | 17,96 | -1,03% | 340,00 |
| 06.09.2024 | 18,05 | 18,15 | 17,97 | 18,15 | -0,25% | - |
| 05.09.2024 | 18,05 | 18,39 | 17,97 | 18,19 | 0,03% | - |
| 04.09.2024 | 17,99 | 18,19 | 17,98 | 18,19 | -3,83% | 1.080,00 |
| 03.09.2024 | 18,95 | 19,10 | 18,57 | 18,91 | -0,80% | 1.000,00 |
| 02.09.2024 | 19,19 | 19,19 | 19,03 | 19,06 | -0,89% | 2,00 |
| 30.08.2024 | 19,37 | 19,37 | 19,24 | 19,24 | 3,86% | - |
| 29.08.2024 | 18,78 | 18,90 | 18,52 | 18,52 | -1,36% | - |
| 28.08.2024 | 18,63 | 18,94 | 18,59 | 18,78 | 0,38% | 240,00 |
| 27.08.2024 | 18,63 | 18,72 | 18,57 | 18,70 | 1,92% | - |
| 26.08.2024 | 18,39 | 18,44 | 18,34 | 18,35 | -1,18% | 75,00 |
| 23.08.2024 | 18,50 | 18,59 | 18,43 | 18,57 | -0,83% | - |
| 22.08.2024 | 18,61 | 19,06 | 18,50 | 18,73 | -0,87% | - |
| 21.08.2024 | 18,54 | 18,97 | 18,49 | 18,89 | -0,03% | 3.000,00 |
| 20.08.2024 | 18,74 | 18,91 | 18,74 | 18,90 | -1,84% | - |
| 19.08.2024 | 19,20 | 19,25 | 19,10 | 19,25 | -0,59% | - |
| 16.08.2024 | 19,27 | 19,42 | 19,26 | 19,37 | 3,81% | - |
| 15.08.2024 | 18,55 | 18,94 | 18,41 | 18,66 | 1,44% | - |
| 14.08.2024 | 18,47 | 18,48 | 18,37 | 18,39 | -0,45% | - |
| 13.08.2024 | 18,08 | 18,51 | 18,04 | 18,47 | 2,71% | 90,00 |
| 12.08.2024 | 18,00 | 18,00 | 17,86 | 17,99 | 0,57% | 550,00 |
| 09.08.2024 | 17,68 | 17,91 | 17,63 | 17,88 | -1,25% | - |
| 08.08.2024 | 17,49 | 18,11 | 17,44 | 18,11 | -0,58% | 67,00 |
| 07.08.2024 | 17,83 | 18,55 | 17,76 | 18,22 | 7,12% | 300,00 |
| 06.08.2024 | 16,67 | 17,02 | 16,53 | 17,01 | 1,37% | 260,00 |
| 05.08.2024 | 15,41 | 17,07 | 15,18 | 16,78 | -8,80% | 3.090,00 |
| 02.08.2024 | 18,68 | 19,00 | 18,26 | 18,39 | -11,78% | 720,00 |
| 01.08.2024 | 20,79 | 20,88 | 20,68 | 20,85 | -3,76% | 310,00 |
| 31.07.2024 | 21,24 | 21,69 | 21,23 | 21,67 | 3,31% | - |
| 30.07.2024 | 20,77 | 20,99 | 20,69 | 20,97 | 0,31% | - |
| 29.07.2024 | 20,90 | 20,94 | 20,88 | 20,91 | 0,00% | 1.044,00 |
| 26.07.2024 | 20,45 | 20,97 | 20,29 | 20,91 | 0,94% | - |
| 25.07.2024 | 20,67 | 20,80 | 20,35 | 20,71 | -1,00% | - |
| 24.07.2024 | 21,11 | 21,30 | 20,88 | 20,92 | -1,74% | - |
| 23.07.2024 | 21,12 | 21,29 | 21,09 | 21,29 | 0,78% | - |
| 22.07.2024 | 21,14 | 21,24 | 21,11 | 21,13 | -1,63% | - |
| 19.07.2024 | 21,42 | 21,52 | 21,42 | 21,48 | 0,16% | 200,00 |
| 18.07.2024 | 21,54 | 21,56 | 21,44 | 21,44 | -2,46% | - |
| 17.07.2024 | 21,82 | 21,99 | 21,79 | 21,98 | -0,50% | - |
| 16.07.2024 | 21,68 | 22,10 | 21,67 | 22,09 | 2,86% | - |
| 15.07.2024 | 21,47 | 21,52 | 21,42 | 21,48 | 0,07% | 20,00 |
| 12.07.2024 | 21,37 | 21,52 | 21,30 | 21,46 | -1,11% | - |
| 11.07.2024 | 21,38 | 21,80 | 21,36 | 21,70 | 0,70% | - |
| 10.07.2024 | 21,22 | 21,57 | 21,19 | 21,55 | 1,60% | 300,00 |
| 09.07.2024 | 21,48 | 21,50 | 21,21 | 21,21 | -1,92% | - |
| 08.07.2024 | 21,65 | 21,67 | 21,56 | 21,63 | -1,39% | - |