32,545€
2,73%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,69 | 32,71 | 32,33 | 32,55 | 2,33% | 13.750,00 |
| 27.02.2026 | 31,67 | 32,14 | 31,66 | 31,81 | 2,41% | 6.400,00 |
| 26.02.2026 | 30,70 | 31,16 | 30,66 | 31,06 | -0,53% | 60,00 |
| 25.02.2026 | 31,16 | 31,26 | 31,04 | 31,23 | 1,78% | 4.800,00 |
| 24.02.2026 | 30,34 | 30,82 | 30,20 | 30,68 | 1,61% | 1.200,00 |
| 23.02.2026 | 30,09 | 30,29 | 30,01 | 30,20 | 0,12% | 6.050,00 |
| 20.02.2026 | 30,19 | 30,31 | 29,70 | 30,16 | -0,53% | - |
| 19.02.2026 | 30,58 | 30,58 | 30,10 | 30,32 | 0,73% | 410,00 |
| 18.02.2026 | 30,11 | 30,53 | 29,86 | 30,10 | -1,12% | 2.053,00 |
| 17.02.2026 | 30,03 | 30,47 | 29,64 | 30,44 | -0,57% | - |
| 16.02.2026 | 30,87 | 30,90 | 30,39 | 30,62 | -3,19% | 6.000,00 |
| 13.02.2026 | 31,22 | 31,68 | 31,21 | 31,63 | -0,02% | 3.940,00 |
| 12.02.2026 | 31,50 | 32,00 | 31,45 | 31,63 | 2,03% | 4.185,00 |
| 11.02.2026 | 30,63 | 31,53 | 30,50 | 31,00 | 1,49% | 21.593,00 |
| 10.02.2026 | 29,63 | 30,58 | 29,62 | 30,55 | 4,18% | 3.000,00 |
| 09.02.2026 | 28,63 | 29,34 | 28,62 | 29,32 | 3,64% | 13.283,00 |
| 06.02.2026 | 28,05 | 28,46 | 27,85 | 28,29 | 1,63% | 13.472,00 |
| 05.02.2026 | 27,74 | 27,96 | 27,44 | 27,84 | -1,89% | 4.002,00 |
| 04.02.2026 | 28,22 | 28,57 | 28,22 | 28,37 | 3,35% | 1.260,00 |
| 03.02.2026 | 27,59 | 28,01 | 27,26 | 27,45 | 1,12% | 3.427,00 |
| 02.02.2026 | 26,97 | 27,39 | 26,31 | 27,15 | -1,65% | 2.572,00 |
| 30.01.2026 | 27,40 | 27,68 | 27,29 | 27,60 | -0,54% | 12.000,00 |
| 29.01.2026 | 27,60 | 27,81 | 27,37 | 27,75 | 1,20% | - |
| 28.01.2026 | 27,35 | 27,53 | 27,23 | 27,42 | -0,22% | 13.200,00 |
| 27.01.2026 | 27,22 | 27,83 | 27,19 | 27,48 | 1,66% | 7.280,00 |
| 26.01.2026 | 27,53 | 27,53 | 27,03 | 27,03 | -2,28% | 2.080,00 |
| 23.01.2026 | 27,64 | 27,92 | 27,57 | 27,66 | 0,47% | 2.658,00 |
| 22.01.2026 | 27,65 | 27,80 | 27,46 | 27,53 | -1,13% | 10.200,00 |
| 21.01.2026 | 27,24 | 27,90 | 27,18 | 27,85 | 2,62% | 1.870,00 |
| 20.01.2026 | 27,58 | 27,58 | 27,08 | 27,14 | -1,38% | - |
| 19.01.2026 | 27,73 | 27,73 | 27,52 | 27,52 | -2,81% | 7.986,00 |
| 16.01.2026 | 28,14 | 28,98 | 28,08 | 28,31 | 0,84% | - |
| 15.01.2026 | 27,88 | 28,34 | 27,86 | 28,08 | 2,84% | 14.562,00 |
| 14.01.2026 | 27,17 | 27,46 | 27,16 | 27,30 | -0,05% | 22.490,00 |
| 13.01.2026 | 27,11 | 27,38 | 27,10 | 27,32 | 0,42% | 6.380,00 |
| 12.01.2026 | 26,84 | 27,20 | 26,83 | 27,20 | 0,07% | 7.180,00 |
| 09.01.2026 | 26,26 | 27,36 | 26,17 | 27,18 | 3,48% | 23.805,00 |
| 08.01.2026 | 26,19 | 26,27 | 26,18 | 26,27 | -0,38% | 1.080,00 |
| 07.01.2026 | 26,33 | 26,46 | 26,23 | 26,37 | -0,06% | 6.720,00 |
| 06.01.2026 | 26,38 | 26,66 | 26,31 | 26,38 | 1,15% | 7.870,00 |
| 05.01.2026 | 25,81 | 26,12 | 25,79 | 26,08 | 2,88% | 336,00 |
| 02.01.2026 | 25,40 | 25,41 | 25,29 | 25,35 | -0,31% | 2.294,00 |
| 30.12.2025 | 25,41 | 25,46 | 25,37 | 25,43 | -0,74% | - |
| 29.12.2025 | 25,49 | 25,62 | 25,39 | 25,62 | 2,62% | 145,00 |
| 23.12.2025 | 25,04 | 25,08 | 24,88 | 24,97 | 1,07% | 205,00 |
| 22.12.2025 | 24,76 | 25,14 | 24,58 | 24,70 | -0,56% | 250,00 |
| 19.12.2025 | 24,80 | 24,96 | 24,79 | 24,84 | 2,01% | - |
| 18.12.2025 | 24,46 | 24,70 | 24,35 | 24,35 | 0,56% | 100,00 |
| 17.12.2025 | 24,57 | 24,58 | 24,18 | 24,22 | -1,65% | - |
| 16.12.2025 | 24,83 | 25,01 | 24,62 | 24,62 | -2,34% | 300,00 |
| 15.12.2025 | 25,30 | 25,42 | 25,10 | 25,21 | 1,76% | 1.500,00 |
| 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 |