20,925€
0,92%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |