18,800€
9,30%
Echtzeit-Aktienkurs Mitsui Chemicals Inc.
Bid:
Ask:
Aktienkurse zur Mitsui Chemicals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 19,10 | 19,25 | 18,05 | 18,45 | -1,07% | - |
| 09.04.2025 | 17,55 | 19,00 | 17,15 | 18,65 | 3,61% | - |
| 08.04.2025 | 18,20 | 18,75 | 17,85 | 18,00 | 3,75% | - |
| 07.04.2025 | 17,25 | 17,80 | 16,75 | 17,35 | -3,61% | - |
| 04.04.2025 | 18,45 | 18,55 | 17,65 | 18,00 | -5,51% | - |
| 03.04.2025 | 19,30 | 19,35 | 18,85 | 19,05 | -6,62% | 50,00 |
| 02.04.2025 | 20,30 | 20,40 | 20,25 | 20,40 | -1,45% | - |
| 01.04.2025 | 20,60 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 31.03.2025 | 20,60 | 20,90 | 20,50 | 20,80 | -2,35% | - |
| 28.03.2025 | 21,40 | 21,50 | 21,20 | 21,30 | -3,18% | - |
| 27.03.2025 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 26.03.2025 | 22,10 | 22,20 | 21,90 | 22,00 | -3,08% | - |
| 25.03.2025 | 22,40 | 22,70 | 22,40 | 22,70 | 2,25% | - |
| 24.03.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 21.03.2025 | 22,20 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 20.03.2025 | 22,00 | 22,50 | 22,00 | 22,30 | -0,45% | - |
| 19.03.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 4,67% | - |
| 18.03.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -1,38% | - |
| 17.03.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,46% | - |
| 14.03.2025 | 21,40 | 21,80 | 21,30 | 21,60 | 0,93% | - |
| 13.03.2025 | 21,20 | 21,50 | 21,20 | 21,40 | -0,47% | - |
| 12.03.2025 | 21,20 | 21,60 | 21,20 | 21,50 | 0,94% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,00 | 21,30 | -3,18% | - |
| 10.03.2025 | 21,90 | 22,00 | 21,50 | 22,00 | 0,00% | - |
| 07.03.2025 | 21,90 | 22,00 | 21,60 | 22,00 | 2,33% | - |
| 06.03.2025 | 21,80 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 05.03.2025 | 21,90 | 22,00 | 21,70 | 21,90 | 3,30% | - |
| 04.03.2025 | 21,60 | 21,70 | 21,20 | 21,20 | -0,47% | 220,00 |
| 03.03.2025 | 21,60 | 21,60 | 21,20 | 21,30 | -1,84% | 1.000,00 |
| 28.02.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 2,36% | - |
| 27.02.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 0,47% | - |
| 26.02.2025 | 21,00 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 25.02.2025 | 21,20 | 21,50 | 21,00 | 21,40 | -0,93% | - |
| 24.02.2025 | 21,80 | 21,80 | 21,10 | 21,60 | 0,00% | - |
| 21.02.2025 | 21,20 | 21,80 | 21,20 | 21,60 | 0,93% | - |
| 20.02.2025 | 21,50 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 19.02.2025 | 21,00 | 21,00 | 20,70 | 21,00 | 1,94% | - |
| 18.02.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 17.02.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | - |
| 14.02.2025 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 13.02.2025 | 20,80 | 20,90 | 20,60 | 20,80 | 1,96% | - |
| 12.02.2025 | 20,50 | 20,60 | 20,20 | 20,40 | -2,39% | - |
| 11.02.2025 | 20,80 | 21,00 | 20,70 | 20,90 | -0,48% | - |
| 10.02.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 07.02.2025 | 20,80 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 06.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 05.02.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 04.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 03.02.2025 | 20,90 | 21,00 | 20,70 | 20,80 | -1,89% | - |
| 31.01.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -0,47% | - |
| 30.01.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 29.01.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 28.01.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 27.01.2025 | 20,80 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 24.01.2025 | 20,80 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 23.01.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -0,48% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 21.01.2025 | 20,60 | 20,60 | 20,30 | 20,40 | 0,00% | - |
| 20.01.2025 | 20,50 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 17.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 16.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 15.01.2025 | 20,10 | 20,25 | 20,00 | 20,20 | 0,25% | - |
| 14.01.2025 | 20,40 | 20,40 | 20,15 | 20,15 | -0,74% | - |
| 13.01.2025 | 20,20 | 20,35 | 20,05 | 20,30 | 0,00% | - |
| 10.01.2025 | 20,15 | 20,30 | 20,15 | 20,30 | 0,50% | - |
| 09.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 08.01.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 07.01.2025 | 20,20 | 20,60 | 20,20 | 20,60 | -0,96% | - |
| 06.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -2,35% | - |
| 03.01.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 02.01.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 30.12.2024 | 20,80 | 21,10 | 20,80 | 21,00 | -0,94% | - |
| 27.12.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 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% | - |