25,075€
1,56%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 24,96 | 25,12 | 24,79 | 25,08 | 1,01% | - |
| 02.07.2026 | 24,67 | 25,02 | 24,22 | 24,83 | 1,53% | - |
| 01.07.2026 | 23,93 | 26,50 | 23,70 | 24,45 | 0,87% | 9.662,00 |
| 30.06.2026 | 24,36 | 24,44 | 24,09 | 24,24 | -1,40% | - |
| 29.06.2026 | 24,36 | 24,88 | 24,19 | 24,59 | -0,83% | - |
| 26.06.2026 | 24,40 | 24,82 | 24,20 | 24,79 | 3,62% | 16.020,00 |
| 25.06.2026 | 24,42 | 24,43 | 23,71 | 23,93 | -4,45% | 44.760,00 |
| 24.06.2026 | 25,00 | 25,25 | 24,91 | 25,04 | -0,60% | 5.976,00 |
| 23.06.2026 | 25,53 | 25,55 | 24,96 | 25,19 | -1,89% | 7.810,00 |
| 22.06.2026 | 25,64 | 26,17 | 25,48 | 25,68 | 0,77% | 1.462,00 |
| 19.06.2026 | 25,36 | 25,67 | 25,31 | 25,48 | -1,03% | - |
| 18.06.2026 | 25,64 | 25,86 | 25,47 | 25,75 | 1,10% | 8.874,00 |
| 17.06.2026 | 25,34 | 25,75 | 25,33 | 25,47 | 1,09% | - |
| 16.06.2026 | 25,37 | 25,44 | 25,04 | 25,19 | -3,84% | 12.835,00 |
| 15.06.2026 | 26,13 | 26,26 | 25,92 | 26,20 | -1,13% | - |
| 12.06.2026 | 26,27 | 26,69 | 26,18 | 26,50 | -1,65% | 12.886,00 |
| 11.06.2026 | 26,06 | 26,96 | 25,73 | 26,94 | 4,50% | - |
| 10.06.2026 | 26,15 | 26,26 | 25,58 | 25,78 | -1,88% | 5.824,00 |
| 09.06.2026 | 26,66 | 26,80 | 25,90 | 26,28 | -3,52% | 18.099,00 |
| 08.06.2026 | 26,66 | 27,37 | 26,55 | 27,24 | 0,85% | 1.600,00 |
| 05.06.2026 | 27,15 | 27,24 | 26,87 | 27,01 | -1,08% | 5.132,00 |
| 04.06.2026 | 27,15 | 27,42 | 26,93 | 27,30 | -0,09% | 360,00 |
| 03.06.2026 | 27,38 | 27,45 | 26,63 | 27,33 | -0,04% | 700,00 |
| 02.06.2026 | 27,17 | 27,37 | 26,95 | 27,34 | 0,81% | 17.700,00 |
| 01.06.2026 | 27,00 | 27,55 | 26,79 | 27,12 | -4,69% | - |
| 29.05.2026 | 28,73 | 29,05 | 28,34 | 28,45 | -2,77% | 3.086,00 |
| 28.05.2026 | 28,76 | 29,35 | 28,69 | 29,26 | 0,31% | 4.150,00 |
| 27.05.2026 | 28,66 | 29,19 | 28,54 | 29,17 | 0,33% | 410,00 |
| 26.05.2026 | 29,19 | 29,39 | 28,51 | 29,08 | -1,54% | 6.375,00 |
| 25.05.2026 | 29,52 | 29,62 | 29,23 | 29,53 | -2,61% | 2.575,00 |
| 22.05.2026 | 30,41 | 30,58 | 30,19 | 30,32 | -2,51% | 17.990,00 |
| 21.05.2026 | 30,55 | 31,17 | 30,51 | 31,10 | -3,24% | - |
| 20.05.2026 | 31,28 | 32,21 | 31,25 | 32,14 | 0,85% | 200,00 |
| 19.05.2026 | 31,60 | 31,87 | 31,32 | 31,87 | -0,31% | 100,00 |
| 18.05.2026 | 32,08 | 32,30 | 31,66 | 31,97 | -3,33% | 3.595,00 |
| 15.05.2026 | 32,61 | 33,26 | 32,55 | 33,07 | -0,09% | - |
| 14.05.2026 | 32,80 | 33,39 | 32,72 | 33,10 | -0,21% | 150,00 |
| 13.05.2026 | 32,65 | 33,53 | 32,65 | 33,17 | 4,24% | 140,00 |
| 12.05.2026 | 31,39 | 32,30 | 31,31 | 31,82 | 4,36% | 12.488,00 |
| 11.05.2026 | 30,41 | 30,65 | 30,13 | 30,49 | 0,76% | 260,00 |
| 08.05.2026 | 29,74 | 30,36 | 29,69 | 30,26 | -0,79% | 1.500,00 |
| 07.05.2026 | 30,41 | 30,50 | 30,03 | 30,50 | -5,31% | 179,00 |
| 06.05.2026 | 32,00 | 32,25 | 31,71 | 32,21 | 1,99% | 600,00 |
| 05.05.2026 | 32,00 | 32,00 | 31,03 | 31,58 | -0,69% | 271,00 |
| 04.05.2026 | 32,03 | 32,10 | 31,43 | 31,80 | -0,59% | 1.295,00 |
| 30.04.2026 | 31,40 | 32,08 | 31,40 | 31,99 | 3,70% | 780,00 |
| 29.04.2026 | 30,79 | 30,95 | 30,78 | 30,85 | -0,19% | 732,00 |
| 28.04.2026 | 30,96 | 31,22 | 30,80 | 30,91 | 2,15% | - |
| 27.04.2026 | 30,43 | 30,51 | 30,04 | 30,26 | -1,85% | 1.082,00 |
| 24.04.2026 | 30,82 | 31,06 | 30,68 | 30,83 | 1,02% | 80,00 |
| 23.04.2026 | 30,31 | 30,77 | 30,31 | 30,52 | 2,04% | - |
| 22.04.2026 | 30,00 | 30,11 | 29,65 | 29,91 | -1,12% | 2.256,00 |
| 21.04.2026 | 30,78 | 31,01 | 30,25 | 30,25 | -3,01% | 1.100,00 |
| 20.04.2026 | 30,90 | 31,34 | 30,84 | 31,19 | -0,83% | 830,00 |
| 17.04.2026 | 31,05 | 31,79 | 30,63 | 31,45 | -0,54% | 140,00 |
| 16.04.2026 | 31,61 | 31,86 | 31,53 | 31,62 | -0,09% | 60,00 |
| 15.04.2026 | 31,73 | 31,87 | 31,22 | 31,65 | -3,83% | 1.136,00 |
| 14.04.2026 | 32,49 | 33,00 | 32,42 | 32,91 | -2,11% | 3.909,00 |
| 13.04.2026 | 33,49 | 33,67 | 32,92 | 33,62 | -1,70% | 250,00 |
| 10.04.2026 | 33,73 | 34,20 | 33,71 | 34,20 | -2,15% | 180,00 |
| 09.04.2026 | 34,50 | 34,95 | 34,20 | 34,95 | 1,30% | 1.120,00 |
| 08.04.2026 | 34,22 | 35,10 | 34,22 | 34,50 | 0,61% | 670,00 |
| 07.04.2026 | 34,43 | 34,76 | 34,11 | 34,29 | 0,41% | 1.134,00 |
| 02.04.2026 | 33,91 | 34,21 | 33,53 | 34,15 | -1,84% | 34,00 |
| 01.04.2026 | 34,02 | 34,99 | 34,02 | 34,79 | 3,20% | 140,00 |
| 31.03.2026 | 32,65 | 34,06 | 32,54 | 33,71 | -1,09% | 2.135,00 |
| 30.03.2026 | 34,25 | 34,70 | 33,72 | 34,08 | 0,03% | 340,00 |
| 27.03.2026 | 35,11 | 35,11 | 34,03 | 34,07 | -0,96% | - |
| 26.03.2026 | 34,30 | 34,65 | 34,13 | 34,40 | 0,32% | 3.200,00 |
| 25.03.2026 | 34,00 | 34,30 | 33,94 | 34,29 | 1,42% | 770,00 |
| 24.03.2026 | 33,30 | 34,00 | 33,30 | 33,81 | 1,96% | 600,00 |
| 23.03.2026 | 33,10 | 33,22 | 32,46 | 33,16 | -2,47% | 740,00 |
| 20.03.2026 | 34,00 | 34,49 | 33,99 | 34,00 | -0,79% | 2.400,00 |
| 19.03.2026 | 33,91 | 34,29 | 33,47 | 34,27 | -4,25% | 1.165,00 |
| 18.03.2026 | 36,08 | 36,08 | 35,27 | 35,79 | 4,65% | 1.160,00 |
| 17.03.2026 | 33,31 | 34,94 | 33,31 | 34,20 | 3,04% | 644,00 |
| 16.03.2026 | 32,64 | 33,36 | 32,64 | 33,19 | 6,14% | 1.179,00 |
| 13.03.2026 | 31,28 | 31,78 | 31,11 | 31,27 | 1,07% | - |
| 12.03.2026 | 31,51 | 31,63 | 30,92 | 30,94 | -4,06% | - |
| 11.03.2026 | 32,26 | 32,36 | 31,88 | 32,25 | -0,03% | 1.115,00 |
| 10.03.2026 | 32,15 | 32,69 | 32,03 | 32,26 | 0,00% | 122,00 |
| 09.03.2026 | 30,94 | 32,50 | 30,63 | 32,26 | 1,41% | 3.563,00 |
| 06.03.2026 | 32,18 | 32,50 | 31,00 | 31,81 | -0,62% | 429,00 |
| 05.03.2026 | 32,07 | 33,08 | 31,80 | 32,01 | 1,33% | 10.500,00 |
| 04.03.2026 | 30,56 | 31,59 | 30,41 | 31,59 | -0,50% | 310,00 |
| 03.03.2026 | 32,47 | 32,51 | 29,22 | 31,75 | -1,95% | 9.277,00 |
| 02.03.2026 | 32,51 | 32,83 | 32,23 | 32,38 | 2,21% | 1.300,00 |
| 27.02.2026 | 31,53 | 32,00 | 31,53 | 31,68 | 2,52% | 800,00 |
| 26.02.2026 | 31,01 | 31,06 | 30,63 | 30,90 | -0,80% | 10,00 |
| 25.02.2026 | 30,95 | 31,18 | 30,79 | 31,15 | 1,80% | 150,00 |
| 24.02.2026 | 30,13 | 30,80 | 30,10 | 30,60 | 2,24% | 400,00 |
| 23.02.2026 | 30,47 | 30,47 | 29,79 | 29,93 | 0,17% | 1.220,00 |
| 20.02.2026 | 29,94 | 30,25 | 29,87 | 29,88 | -1,13% | - |
| 19.02.2026 | 30,40 | 30,50 | 29,99 | 30,22 | 0,80% | 20,00 |
| 18.02.2026 | 29,71 | 30,29 | 29,71 | 29,98 | -0,86% | 176,00 |
| 17.02.2026 | 29,83 | 30,34 | 29,82 | 30,24 | -0,75% | - |
| 16.02.2026 | 30,60 | 30,72 | 30,41 | 30,47 | -3,24% | 150,00 |
| 13.02.2026 | 31,13 | 31,58 | 31,13 | 31,49 | -0,44% | 2.080,00 |
| 12.02.2026 | 31,51 | 31,97 | 31,25 | 31,63 | 2,69% | 566,00 |
| 11.02.2026 | 30,45 | 31,35 | 30,29 | 30,80 | 1,42% | 3.489,00 |