28,675€
3,00%
Echtzeit-Aktienkurs MITSUI + CO.
Bid:
Ask:
Aktienkurse zur MITSUI + CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,75 | 29,05 | 28,40 | 28,81 | 2,69% | 11.170,00 |
| 11.11.2026 | 28,11 | 28,40 | 27,98 | 28,05 | 0,25% | 480,00 |
| 10.11.2026 | 28,04 | 28,30 | 27,84 | 27,98 | 0,97% | 2.520,00 |
| 09.11.2026 | 27,08 | 27,79 | 26,88 | 27,71 | 2,59% | - |
| 06.11.2026 | 26,17 | 27,19 | 25,90 | 27,01 | -1,78% | 2.914,00 |
| 05.11.2026 | 28,24 | 28,45 | 26,70 | 27,50 | -2,83% | 4.636,00 |
| 04.11.2026 | 27,81 | 28,60 | 27,61 | 28,30 | 1,20% | 2.700,00 |
| 03.11.2026 | 27,69 | 28,05 | 27,65 | 27,97 | 0,49% | - |
| 02.11.2026 | 27,85 | 28,14 | 27,74 | 27,83 | -1,90% | - |
| 30.10.2026 | 28,62 | 28,72 | 27,93 | 28,37 | -0,86% | - |
| 29.10.2026 | 28,99 | 29,27 | 28,62 | 28,62 | -1,04% | 4.500,00 |
| 28.10.2026 | 28,98 | 29,30 | 28,49 | 28,92 | -1,73% | - |
| 27.10.2026 | 29,08 | 29,54 | 29,00 | 29,43 | 1,10% | - |
| 26.10.2026 | 28,85 | 29,38 | 28,77 | 29,11 | 3,61% | 544,00 |
| 23.10.2026 | 28,02 | 28,32 | 27,68 | 28,09 | 0,29% | 1.623,00 |
| 22.10.2026 | 28,15 | 28,53 | 27,96 | 28,01 | -0,73% | 11.000,00 |
| 21.10.2026 | 28,03 | 28,34 | 27,96 | 28,22 | 0,18% | - |
| 20.10.2026 | 27,79 | 28,23 | 27,77 | 28,17 | 1,35% | 10.644,00 |
| 19.10.2026 | 28,11 | 28,43 | 27,79 | 27,79 | -0,48% | 278,00 |
| 16.10.2026 | 28,10 | 28,33 | 27,83 | 27,93 | -0,30% | 1.590,00 |
| 15.10.2026 | 27,70 | 28,11 | 27,53 | 28,01 | 0,72% | 1.140,00 |
| 14.10.2026 | 27,79 | 28,08 | 27,36 | 27,81 | 0,09% | 8.601,00 |
| 13.10.2026 | 27,55 | 27,91 | 27,55 | 27,79 | 3,27% | 5.985,00 |
| 12.10.2026 | 26,92 | 27,36 | 26,77 | 26,91 | 0,24% | - |
| 09.10.2026 | 26,82 | 27,01 | 26,76 | 26,84 | 0,34% | 1.400,00 |
| 08.10.2026 | 27,07 | 27,14 | 26,61 | 26,75 | -3,15% | 1.920,00 |
| 07.10.2026 | 27,67 | 27,80 | 27,53 | 27,62 | 0,27% | - |
| 06.10.2026 | 28,02 | 28,11 | 27,55 | 27,55 | -1,18% | - |
| 05.10.2026 | 27,87 | 28,09 | 27,58 | 27,88 | -0,09% | 4.840,00 |
| 02.10.2026 | 27,73 | 28,26 | 27,54 | 27,90 | 0,56% | 10.096,00 |
| 01.10.2026 | 27,46 | 27,80 | 27,00 | 27,75 | 0,22% | - |
| 30.09.2026 | 27,72 | 27,90 | 27,51 | 27,69 | 2,69% | - |
| 29.09.2026 | 27,03 | 27,27 | 26,64 | 26,96 | -3,99% | - |
| 28.09.2026 | 28,04 | 33,95 | 27,83 | 28,08 | -1,13% | 2.730,00 |
| 25.09.2026 | 28,11 | 28,42 | 28,08 | 28,40 | 2,58% | 5.200,00 |
| 24.09.2026 | 28,14 | 28,15 | 27,38 | 27,69 | -4,62% | - |
| 23.09.2026 | 29,27 | 29,29 | 28,91 | 29,03 | 0,14% | - |
| 22.09.2026 | 28,96 | 29,05 | 28,80 | 28,99 | 0,59% | - |
| 21.09.2026 | 28,85 | 29,03 | 28,79 | 28,82 | -0,77% | - |
| 18.09.2026 | 28,75 | 29,07 | 28,56 | 29,04 | -1,24% | - |
| 17.09.2026 | 29,12 | 29,41 | 29,08 | 29,41 | 1,03% | - |
| 16.09.2026 | 28,93 | 29,11 | 28,39 | 29,11 | 2,66% | - |
| 15.09.2026 | 28,60 | 28,68 | 27,68 | 28,35 | -2,38% | 4.422,00 |
| 14.09.2026 | 28,83 | 29,14 | 28,61 | 29,04 | 2,36% | - |
| 11.09.2026 | 28,32 | 28,62 | 28,22 | 28,37 | 0,46% | - |
| 10.09.2026 | 28,37 | 28,70 | 28,06 | 28,24 | -0,19% | - |
| 09.09.2026 | 28,84 | 29,13 | 28,21 | 28,30 | 1,11% | - |
| 08.09.2026 | 28,65 | 28,66 | 27,95 | 27,99 | 0,30% | 1.976,00 |
| 07.09.2026 | 28,12 | 28,60 | 27,66 | 27,90 | -0,13% | - |
| 04.09.2026 | 27,71 | 28,13 | 27,25 | 27,94 | -3,62% | 700,00 |
| 03.09.2026 | 28,89 | 29,18 | 28,21 | 28,99 | 3,28% | 5.499,00 |
| 02.09.2026 | 27,82 | 28,07 | 27,48 | 28,07 | 1,63% | 2.874,00 |
| 01.09.2026 | 28,09 | 28,13 | 27,20 | 27,62 | 2,83% | 320,00 |
| 31.08.2026 | 27,00 | 27,08 | 26,68 | 26,86 | 2,01% | 9.860,00 |
| 28.08.2026 | 26,68 | 26,89 | 26,24 | 26,33 | -0,38% | - |
| 27.08.2026 | 26,41 | 26,66 | 26,33 | 26,43 | 0,76% | 475,00 |
| 26.08.2026 | 26,50 | 26,53 | 26,02 | 26,23 | -1,76% | - |
| 25.08.2026 | 26,55 | 26,76 | 26,37 | 26,70 | 0,13% | 1.182,00 |
| 24.08.2026 | 26,71 | 26,79 | 26,42 | 26,66 | 1,50% | 15.640,00 |
| 21.08.2026 | 26,20 | 26,44 | 26,10 | 26,27 | 2,80% | 37.100,00 |
| 20.08.2026 | 25,66 | 25,91 | 25,26 | 25,55 | -2,67% | 16.124,00 |
| 19.08.2026 | 25,74 | 26,27 | 25,30 | 26,25 | 0,56% | 5.500,00 |
| 18.08.2026 | 26,34 | 26,51 | 26,10 | 26,11 | -0,29% | - |
| 17.08.2026 | 25,96 | 26,35 | 25,94 | 26,18 | 0,10% | - |
| 14.08.2026 | 26,38 | 26,39 | 26,13 | 26,16 | -3,43% | 840,00 |
| 13.08.2026 | 26,71 | 27,14 | 26,64 | 27,09 | 0,37% | - |
| 12.08.2026 | 26,60 | 27,14 | 26,50 | 26,99 | 3,27% | 448,00 |
| 11.08.2026 | 26,35 | 26,37 | 25,71 | 26,13 | -1,00% | - |
| 10.08.2026 | 26,72 | 26,76 | 26,01 | 26,40 | -2,94% | - |
| 07.08.2026 | 26,93 | 27,53 | 26,88 | 27,20 | 4,04% | - |
| 06.08.2026 | 26,10 | 26,39 | 25,91 | 26,14 | 0,64% | 3.200,00 |
| 05.08.2026 | 25,81 | 26,16 | 25,57 | 25,98 | -3,40% | - |
| 04.08.2026 | 26,49 | 26,92 | 26,42 | 26,89 | -0,13% | - |
| 03.08.2026 | 26,92 | 27,08 | 26,50 | 26,93 | 0,32% | 940,00 |
| 31.07.2026 | 26,82 | 27,01 | 26,45 | 26,84 | -0,20% | 1.500,00 |
| 30.07.2026 | 26,30 | 27,31 | 26,15 | 26,90 | 2,20% | - |
| 29.07.2026 | 26,36 | 26,87 | 26,24 | 26,32 | -0,85% | - |
| 28.07.2026 | 26,23 | 26,73 | 26,10 | 26,54 | -0,54% | - |
| 27.07.2026 | 26,87 | 26,87 | 26,13 | 26,69 | 0,06% | - |
| 24.07.2026 | 26,54 | 26,84 | 26,43 | 26,67 | 1,72% | - |
| 23.07.2026 | 26,53 | 26,77 | 26,09 | 26,22 | -1,04% | 7.000,00 |
| 22.07.2026 | 26,36 | 26,61 | 26,17 | 26,50 | 0,57% | - |
| 21.07.2026 | 26,07 | 26,42 | 25,92 | 26,35 | 3,68% | - |
| 20.07.2026 | 25,12 | 25,41 | 24,65 | 25,41 | 0,47% | 7.405,00 |
| 17.07.2026 | 24,89 | 25,43 | 24,72 | 25,29 | 0,06% | - |
| 16.07.2026 | 25,53 | 25,53 | 25,14 | 25,28 | -1,54% | 720,00 |
| 15.07.2026 | 25,89 | 26,10 | 25,54 | 25,67 | 0,51% | - |
| 14.07.2026 | 25,42 | 25,73 | 25,14 | 25,54 | 3,95% | - |
| 13.07.2026 | 24,71 | 24,95 | 24,50 | 24,57 | -2,65% | 11.742,00 |
| 10.07.2026 | 24,78 | 25,26 | 24,61 | 25,24 | 0,42% | - |
| 09.07.2026 | 24,95 | 25,25 | 24,81 | 25,14 | -1,32% | 690,00 |
| 08.07.2026 | 25,37 | 25,48 | 24,77 | 25,47 | 1,53% | - |
| 07.07.2026 | 25,27 | 25,38 | 25,04 | 25,09 | -1,45% | - |
| 06.07.2026 | 25,25 | 25,52 | 25,11 | 25,46 | 1,52% | - |
| 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 |