20,400€
0,99%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.12.2024 | 20,60 | 20,60 | 20,50 | 20,60 | 0,98% | - |
20.12.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,00% | - |
19.12.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -0,97% | - |
18.12.2024 | 20,80 | 20,90 | 20,60 | 20,60 | 0,98% | - |
17.12.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,99% | - |
16.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
13.12.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -1,89% | - |
12.12.2024 | 21,20 | 21,40 | 21,10 | 21,20 | -1,85% | - |
11.12.2024 | 21,40 | 21,60 | 21,30 | 21,60 | 0,00% | - |
10.12.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 2,37% | - |
09.12.2024 | 21,00 | 21,30 | 20,90 | 21,10 | -1,86% | - |
06.12.2024 | 21,00 | 21,50 | 21,00 | 21,50 | 0,47% | - |
05.12.2024 | 21,50 | 21,60 | 21,40 | 21,40 | -1,83% | - |
04.12.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -1,80% | - |
03.12.2024 | 22,00 | 22,40 | 22,00 | 22,20 | 0,91% | - |
02.12.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,46% | - |
29.11.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | - |
28.11.2024 | 21,90 | 21,90 | 21,80 | 21,90 | -0,90% | - |
27.11.2024 | 22,20 | 22,20 | 22,00 | 22,10 | 0,45% | - |
26.11.2024 | 21,80 | 22,00 | 21,70 | 22,00 | -3,51% | - |
25.11.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 2,70% | - |
22.11.2024 | 22,10 | 22,40 | 22,00 | 22,20 | 5,71% | - |
21.11.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
20.11.2024 | 20,70 | 20,90 | 20,70 | 20,80 | 0,00% | - |
19.11.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -0,48% | - |
18.11.2024 | 21,00 | 21,00 | 20,80 | 20,90 | 0,97% | - |
15.11.2024 | 20,40 | 20,80 | 20,40 | 20,70 | 0,49% | - |
14.11.2024 | 20,60 | 20,90 | 20,60 | 20,60 | -1,90% | - |
13.11.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -2,33% | - |
12.11.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -1,38% | - |
11.11.2024 | 21,60 | 21,80 | 21,50 | 21,80 | -0,46% | - |
08.11.2024 | 22,00 | 22,20 | 21,80 | 21,90 | -0,45% | - |
07.11.2024 | 21,80 | 22,00 | 21,60 | 22,00 | 1,85% | - |
06.11.2024 | 21,70 | 21,80 | 21,60 | 21,60 | 0,47% | - |
05.11.2024 | 21,50 | 21,60 | 21,40 | 21,50 | 2,38% | - |
04.11.2024 | 21,00 | 21,10 | 20,90 | 21,00 | -1,41% | 40,00 |
01.11.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 2,40% | - |
31.10.2024 | 21,10 | 21,20 | 20,80 | 20,80 | -1,89% | - |
30.10.2024 | 21,40 | 21,50 | 21,20 | 21,20 | -0,47% | - |
29.10.2024 | 21,30 | 21,40 | 21,20 | 21,30 | 0,95% | - |
28.10.2024 | 21,20 | 21,20 | 21,00 | 21,10 | -0,47% | - |
25.10.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
24.10.2024 | 21,20 | 21,40 | 21,10 | 21,20 | -0,47% | - |
23.10.2024 | 21,40 | 21,50 | 21,20 | 21,30 | -2,29% | - |
22.10.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,46% | - |
21.10.2024 | 21,80 | 21,90 | 21,60 | 21,70 | -0,46% | - |
18.10.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -1,36% | - |
17.10.2024 | 22,10 | 22,30 | 22,10 | 22,10 | 0,45% | - |
16.10.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,46% | - |
15.10.2024 | 22,40 | 22,40 | 21,80 | 21,90 | -2,67% | - |
14.10.2024 | 22,30 | 22,70 | 22,30 | 22,50 | -0,44% | - |
11.10.2024 | 22,50 | 22,60 | 22,40 | 22,60 | 0,00% | - |
10.10.2024 | 22,60 | 22,60 | 22,30 | 22,60 | -1,31% | - |
09.10.2024 | 22,90 | 22,90 | 22,70 | 22,90 | -1,29% | - |
08.10.2024 | 23,00 | 23,30 | 23,00 | 23,20 | 0,43% | - |
07.10.2024 | 23,30 | 23,50 | 23,10 | 23,10 | -2,53% | - |
04.10.2024 | 23,20 | 23,90 | 23,20 | 23,70 | 1,28% | - |
03.10.2024 | 23,40 | 23,50 | 23,30 | 23,40 | -1,27% | - |
02.10.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | - |
01.10.2024 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | - |
30.09.2024 | 24,10 | 24,10 | 23,70 | 23,90 | 0,84% | - |
27.09.2024 | 24,00 | 24,30 | 23,30 | 23,70 | -4,82% | - |
26.09.2024 | 24,60 | 24,90 | 24,50 | 24,90 | 0,81% | - |
25.09.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 2,49% | - |
24.09.2024 | 24,20 | 24,30 | 24,10 | 24,10 | -0,82% | - |
23.09.2024 | 24,10 | 24,60 | 24,10 | 24,30 | -0,82% | - |
20.09.2024 | 24,50 | 24,70 | 24,10 | 24,50 | -0,81% | - |
19.09.2024 | 24,30 | 24,70 | 24,30 | 24,70 | 3,35% | - |
18.09.2024 | 23,90 | 24,10 | 23,90 | 23,90 | -1,65% | 99,00 |
17.09.2024 | 24,30 | 24,40 | 24,10 | 24,30 | 1,25% | - |
16.09.2024 | 24,20 | 24,30 | 24,00 | 24,00 | -0,41% | - |
13.09.2024 | 24,30 | 24,30 | 24,10 | 24,10 | -1,63% | - |
12.09.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 4,26% | - |
11.09.2024 | 23,70 | 23,90 | 23,50 | 23,50 | -2,49% | - |
10.09.2024 | 24,00 | 24,20 | 23,90 | 24,10 | 0,00% | - |
09.09.2024 | 24,00 | 24,10 | 23,90 | 24,10 | 2,55% | - |
06.09.2024 | 24,20 | 24,30 | 23,40 | 23,50 | -3,29% | - |
05.09.2024 | 24,50 | 24,50 | 24,30 | 24,30 | 0,83% | - |
04.09.2024 | 24,10 | 24,30 | 24,10 | 24,10 | -3,21% | - |
03.09.2024 | 24,50 | 24,90 | 23,90 | 24,90 | 2,47% | - |
02.09.2024 | 24,40 | 24,40 | 24,30 | 24,30 | 0,00% | - |
30.08.2024 | 24,00 | 24,50 | 24,00 | 24,30 | 2,97% | - |
29.08.2024 | 23,90 | 24,20 | 23,60 | 23,60 | 0,43% | - |
28.08.2024 | 23,50 | 23,70 | 23,40 | 23,50 | -0,84% | - |
27.08.2024 | 23,60 | 23,70 | 23,60 | 23,70 | 1,72% | - |
26.08.2024 | 23,30 | 23,50 | 23,20 | 23,30 | 0,00% | - |
23.08.2024 | 23,20 | 23,40 | 23,10 | 23,30 | 0,87% | - |
22.08.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,43% | - |
21.08.2024 | 23,10 | 23,30 | 23,10 | 23,20 | 2,20% | - |
20.08.2024 | 22,50 | 22,70 | 22,50 | 22,70 | -0,44% | - |
19.08.2024 | 22,70 | 22,80 | 22,60 | 22,80 | 1,33% | - |
16.08.2024 | 22,60 | 22,80 | 22,50 | 22,50 | 1,81% | - |
15.08.2024 | 22,10 | 22,20 | 21,90 | 22,10 | 3,27% | - |
14.08.2024 | 21,60 | 21,60 | 21,30 | 21,40 | 3,88% | - |
13.08.2024 | 20,40 | 20,70 | 20,40 | 20,60 | 3,00% | 7,00 |
12.08.2024 | 20,00 | 20,20 | 19,85 | 20,00 | -1,48% | - |
09.08.2024 | 19,95 | 20,30 | 19,95 | 20,30 | -0,49% | - |
08.08.2024 | 20,60 | 20,80 | 20,30 | 20,40 | -2,86% | - |
07.08.2024 | 20,80 | 21,10 | 20,60 | 21,00 | -8,30% | - |
06.08.2024 | 22,70 | 23,00 | 22,60 | 22,90 | 0,00% | - |