22,100€
1,38%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 22,10 | 22,20 | 21,90 | 22,00 | 0,46% | - |
| 22.05.2026 | 22,00 | 22,10 | 21,80 | 21,90 | -2,23% | - |
| 21.05.2026 | 22,30 | 22,60 | 22,00 | 22,40 | 1,82% | - |
| 20.05.2026 | 21,40 | 22,00 | 21,20 | 22,00 | 1,38% | - |
| 19.05.2026 | 21,60 | 21,80 | 21,50 | 21,70 | -0,46% | - |
| 18.05.2026 | 21,60 | 21,90 | 21,50 | 21,80 | -3,54% | - |
| 15.05.2026 | 22,40 | 22,70 | 22,30 | 22,60 | -2,59% | - |
| 14.05.2026 | 23,30 | 23,60 | 23,20 | 23,20 | -4,53% | - |
| 13.05.2026 | 24,30 | 24,50 | 23,40 | 24,30 | -0,82% | - |
| 12.05.2026 | 24,80 | 24,90 | 24,30 | 24,50 | 0,41% | 6.000,00 |
| 11.05.2026 | 24,30 | 24,50 | 24,00 | 24,40 | 1,67% | - |
| 08.05.2026 | 23,70 | 24,10 | 23,70 | 24,00 | 1,69% | - |
| 07.05.2026 | 23,90 | 24,10 | 23,40 | 23,60 | -3,28% | - |
| 06.05.2026 | 24,10 | 24,50 | 24,10 | 24,40 | 2,09% | - |
| 05.05.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 04.05.2026 | 24,10 | 24,20 | 23,90 | 23,90 | -0,83% | - |
| 30.04.2026 | 23,70 | 24,30 | 23,50 | 24,10 | 2,12% | - |
| 29.04.2026 | 23,80 | 23,90 | 23,60 | 23,60 | -0,84% | - |
| 28.04.2026 | 24,10 | 24,20 | 23,80 | 23,80 | 1,28% | - |
| 27.04.2026 | 23,70 | 23,80 | 23,30 | 23,50 | -2,08% | - |
| 24.04.2026 | 24,00 | 24,10 | 23,90 | 24,00 | -0,41% | - |
| 23.04.2026 | 24,30 | 24,30 | 24,00 | 24,10 | 1,26% | - |
| 22.04.2026 | 23,80 | 23,80 | 23,50 | 23,80 | -1,65% | - |
| 21.04.2026 | 24,50 | 24,70 | 24,10 | 24,20 | -1,22% | - |
| 20.04.2026 | 24,30 | 24,70 | 24,30 | 24,50 | 1,24% | - |
| 17.04.2026 | 24,20 | 24,70 | 23,90 | 24,20 | -3,20% | - |
| 16.04.2026 | 25,10 | 25,10 | 24,80 | 25,00 | 0,40% | - |
| 15.04.2026 | 24,90 | 25,00 | 24,70 | 24,90 | -1,97% | - |
| 14.04.2026 | 24,90 | 25,40 | 24,60 | 25,40 | 2,42% | - |
| 13.04.2026 | 24,50 | 24,80 | 24,30 | 24,80 | 1,64% | - |
| 10.04.2026 | 24,70 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 09.04.2026 | 24,90 | 25,20 | 24,70 | 24,80 | -4,98% | - |
| 08.04.2026 | 25,70 | 26,20 | 25,70 | 26,10 | 7,41% | - |
| 07.04.2026 | 24,20 | 24,50 | 23,80 | 24,30 | -0,82% | - |
| 02.04.2026 | 24,10 | 24,70 | 23,90 | 24,50 | -0,41% | - |
| 01.04.2026 | 24,30 | 24,90 | 24,10 | 24,60 | 0,82% | - |
| 31.03.2026 | 23,90 | 24,40 | 22,30 | 24,40 | 5,63% | - |
| 30.03.2026 | 23,20 | 23,40 | 23,10 | 23,10 | 0,43% | 8.280,00 |
| 27.03.2026 | 23,70 | 23,80 | 23,00 | 23,00 | -4,96% | - |
| 26.03.2026 | 24,50 | 24,60 | 24,00 | 24,20 | -1,63% | - |
| 25.03.2026 | 24,70 | 25,20 | 24,60 | 24,60 | -0,40% | - |
| 24.03.2026 | 24,50 | 24,90 | 24,30 | 24,70 | 2,49% | - |
| 23.03.2026 | 23,40 | 24,60 | 23,00 | 24,10 | -3,60% | - |
| 20.03.2026 | 25,70 | 25,70 | 24,80 | 25,00 | -2,72% | - |
| 19.03.2026 | 25,50 | 25,90 | 25,30 | 25,70 | 0,39% | - |
| 18.03.2026 | 26,30 | 26,40 | 25,60 | 25,60 | -1,54% | - |
| 17.03.2026 | 25,70 | 26,10 | 25,70 | 26,00 | 0,78% | - |
| 16.03.2026 | 25,70 | 26,00 | 25,50 | 25,80 | 0,78% | - |
| 13.03.2026 | 25,70 | 26,10 | 25,40 | 25,60 | -1,92% | - |
| 12.03.2026 | 26,20 | 26,40 | 25,80 | 26,10 | -3,69% | - |
| 11.03.2026 | 27,50 | 27,50 | 26,90 | 27,10 | 2,26% | - |
| 10.03.2026 | 26,50 | 27,30 | 26,40 | 26,50 | 0,76% | - |
| 09.03.2026 | 26,00 | 26,50 | 25,50 | 26,30 | -2,95% | - |
| 06.03.2026 | 27,30 | 27,50 | 27,00 | 27,10 | 1,50% | - |
| 05.03.2026 | 27,10 | 27,30 | 26,40 | 26,70 | -2,91% | - |
| 04.03.2026 | 26,70 | 27,60 | 26,70 | 27,50 | 1,10% | 520,00 |
| 03.03.2026 | 27,60 | 27,60 | 26,10 | 27,20 | -5,88% | 1.030,00 |
| 02.03.2026 | 28,90 | 29,00 | 28,40 | 28,90 | 1,40% | 10.000,00 |
| 27.02.2026 | 28,80 | 28,90 | 28,40 | 28,50 | 0,35% | - |
| 26.02.2026 | 28,70 | 29,00 | 28,40 | 28,40 | -0,70% | - |
| 25.02.2026 | 28,40 | 28,80 | 28,40 | 28,60 | 2,88% | - |
| 24.02.2026 | 27,70 | 27,90 | 27,40 | 27,80 | -2,11% | 12.000,00 |
| 23.02.2026 | 27,70 | 28,40 | 27,70 | 28,40 | 2,16% | 34.200,00 |
| 20.02.2026 | 27,80 | 27,90 | 27,80 | 27,80 | 0,00% | - |
| 19.02.2026 | 28,00 | 28,10 | 27,60 | 27,80 | 4,12% | - |
| 18.02.2026 | 26,70 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 17.02.2026 | 26,70 | 26,90 | 26,00 | 26,90 | 2,67% | - |
| 16.02.2026 | 26,70 | 26,80 | 26,20 | 26,20 | -3,32% | - |
| 13.02.2026 | 26,70 | 27,20 | 26,60 | 27,10 | -1,09% | - |
| 12.02.2026 | 27,50 | 27,80 | 27,40 | 27,40 | -0,36% | - |
| 11.02.2026 | 27,50 | 27,90 | 27,40 | 27,50 | 1,10% | 29.000,00 |
| 10.02.2026 | 26,70 | 27,50 | 26,70 | 27,20 | 11,02% | 1.800,00 |
| 09.02.2026 | 24,10 | 24,50 | 23,90 | 24,50 | 3,38% | - |
| 06.02.2026 | 22,90 | 23,70 | 22,80 | 23,70 | 4,87% | - |
| 05.02.2026 | 22,70 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 04.02.2026 | 22,10 | 22,90 | 22,10 | 22,60 | 4,63% | - |
| 03.02.2026 | 22,00 | 22,10 | 21,60 | 21,60 | 0,00% | - |
| 02.02.2026 | 21,40 | 21,70 | 21,20 | 21,60 | 0,00% | - |
| 30.01.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 2,37% | - |
| 29.01.2026 | 21,00 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 28.01.2026 | 21,00 | 21,00 | 20,70 | 21,00 | -0,47% | - |
| 27.01.2026 | 21,20 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 26.01.2026 | 21,20 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 23.01.2026 | 21,00 | 21,10 | 20,80 | 21,00 | -0,94% | - |
| 22.01.2026 | 21,10 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 21.01.2026 | 21,20 | 21,40 | 21,00 | 21,40 | 2,39% | - |
| 20.01.2026 | 21,20 | 21,20 | 20,70 | 20,90 | -1,88% | 1.365,00 |
| 19.01.2026 | 21,70 | 21,80 | 21,20 | 21,30 | -1,39% | - |
| 16.01.2026 | 21,20 | 21,60 | 21,20 | 21,60 | -0,92% | - |
| 15.01.2026 | 21,80 | 22,10 | 21,80 | 21,80 | -1,80% | - |
| 14.01.2026 | 22,20 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 13.01.2026 | 22,20 | 22,30 | 22,00 | 22,00 | 0,46% | - |
| 12.01.2026 | 21,90 | 21,90 | 21,60 | 21,90 | 0,46% | - |
| 09.01.2026 | 21,80 | 22,20 | 21,40 | 21,80 | 0,00% | - |
| 08.01.2026 | 21,40 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 07.01.2026 | 21,40 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 06.01.2026 | 21,80 | 21,90 | 21,50 | 21,60 | 2,86% | - |
| 05.01.2026 | 21,00 | 21,30 | 21,00 | 21,00 | 1,94% | - |
| 02.01.2026 | 20,40 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 30.12.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -0,96% | - |