9,425€
-4,80%
Echtzeit-Aktienkurs Mitsui Fudosan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Fudosan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 9,10 | 9,63 | 9,03 | 9,43 | -2,84% | - |
| 20.03.2026 | 9,95 | 9,95 | 9,70 | 9,70 | -2,02% | 6.000,00 |
| 19.03.2026 | 9,90 | 10,03 | 9,80 | 9,90 | -0,50% | - |
| 18.03.2026 | 10,25 | 10,25 | 9,93 | 9,95 | -2,45% | - |
| 17.03.2026 | 10,10 | 10,25 | 10,10 | 10,20 | 1,49% | - |
| 16.03.2026 | 10,03 | 10,15 | 9,98 | 10,05 | 1,01% | - |
| 13.03.2026 | 9,90 | 10,10 | 9,80 | 9,95 | -2,45% | - |
| 12.03.2026 | 10,20 | 10,30 | 10,05 | 10,20 | -2,86% | - |
| 11.03.2026 | 10,65 | 10,70 | 10,50 | 10,50 | -2,78% | - |
| 10.03.2026 | 10,80 | 10,95 | 10,65 | 10,80 | -0,92% | - |
| 09.03.2026 | 10,60 | 11,00 | 10,55 | 10,90 | 1,40% | 24.000,00 |
| 06.03.2026 | 11,00 | 11,10 | 10,75 | 10,75 | 0,47% | - |
| 05.03.2026 | 10,90 | 11,00 | 10,65 | 10,70 | -3,60% | - |
| 04.03.2026 | 10,70 | 11,10 | 10,70 | 11,10 | 3,26% | - |
| 03.03.2026 | 10,90 | 10,90 | 10,40 | 10,75 | -4,87% | - |
| 02.03.2026 | 11,30 | 11,30 | 11,15 | 11,30 | -0,88% | - |
| 27.02.2026 | 11,60 | 11,60 | 11,35 | 11,40 | 0,88% | - |
| 26.02.2026 | 11,40 | 11,50 | 11,30 | 11,30 | -1,74% | - |
| 25.02.2026 | 11,40 | 11,55 | 11,40 | 11,50 | 1,32% | - |
| 24.02.2026 | 11,30 | 11,40 | 11,20 | 11,35 | -1,73% | - |
| 23.02.2026 | 11,55 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 20.02.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 19.02.2026 | 11,50 | 11,50 | 11,35 | 11,40 | 0,00% | - |
| 18.02.2026 | 11,30 | 11,45 | 11,30 | 11,40 | 0,44% | - |
| 17.02.2026 | 11,30 | 11,40 | 11,25 | 11,35 | 1,79% | - |
| 16.02.2026 | 11,20 | 11,20 | 11,15 | 11,15 | -3,88% | - |
| 13.02.2026 | 11,50 | 11,60 | 11,45 | 11,60 | 0,00% | - |
| 12.02.2026 | 11,75 | 11,85 | 11,60 | 11,60 | 0,00% | - |
| 11.02.2026 | 11,45 | 11,60 | 11,45 | 11,60 | 0,87% | - |
| 10.02.2026 | 11,30 | 11,55 | 10,95 | 11,50 | 4,55% | - |
| 09.02.2026 | 10,85 | 11,05 | 10,80 | 11,00 | 6,80% | - |
| 06.02.2026 | 10,25 | 10,55 | 10,25 | 10,30 | 1,98% | - |
| 05.02.2026 | 10,20 | 10,25 | 10,10 | 10,10 | 1,76% | - |
| 04.02.2026 | 9,93 | 10,10 | 9,90 | 9,93 | 3,93% | - |
| 03.02.2026 | 9,73 | 9,75 | 9,55 | 9,55 | -1,80% | - |
| 02.02.2026 | 9,65 | 9,75 | 9,60 | 9,73 | 1,57% | - |
| 30.01.2026 | 9,65 | 9,65 | 9,35 | 9,58 | 1,59% | - |
| 29.01.2026 | 9,40 | 9,45 | 9,33 | 9,43 | -0,79% | - |
| 28.01.2026 | 9,50 | 9,53 | 9,43 | 9,50 | 1,60% | - |
| 27.01.2026 | 9,45 | 9,53 | 9,35 | 9,35 | -3,61% | - |
| 26.01.2026 | 9,75 | 9,80 | 9,63 | 9,70 | 0,52% | - |
| 23.01.2026 | 9,70 | 9,80 | 9,65 | 9,65 | -1,53% | - |
| 22.01.2026 | 9,90 | 9,95 | 9,80 | 9,80 | 1,03% | - |
| 21.01.2026 | 9,60 | 9,75 | 9,55 | 9,70 | 0,52% | - |
| 20.01.2026 | 9,75 | 9,75 | 9,60 | 9,65 | -3,02% | - |
| 19.01.2026 | 10,00 | 10,00 | 9,90 | 9,95 | -1,97% | - |
| 16.01.2026 | 10,05 | 10,20 | 9,95 | 10,15 | 0,50% | - |
| 15.01.2026 | 10,25 | 10,30 | 10,05 | 10,10 | 1,00% | - |
| 14.01.2026 | 10,15 | 10,15 | 10,00 | 10,00 | -1,96% | - |
| 13.01.2026 | 10,15 | 10,25 | 10,15 | 10,20 | -0,97% | - |
| 12.01.2026 | 10,05 | 10,30 | 9,98 | 10,30 | 3,00% | - |
| 09.01.2026 | 10,15 | 10,25 | 9,93 | 10,00 | -1,23% | - |
| 08.01.2026 | 10,10 | 10,20 | 10,05 | 10,13 | 2,79% | - |
| 07.01.2026 | 9,93 | 10,00 | 9,85 | 9,85 | -1,01% | - |
| 06.01.2026 | 10,08 | 10,10 | 9,93 | 9,95 | 3,11% | - |
| 05.01.2026 | 9,60 | 9,75 | 9,60 | 9,65 | -0,52% | - |
| 02.01.2026 | 9,73 | 9,78 | 9,70 | 9,70 | 1,04% | - |
| 30.12.2025 | 9,70 | 9,75 | 9,60 | 9,60 | 0,00% | - |
| 29.12.2025 | 9,70 | 9,70 | 9,60 | 9,60 | 0,52% | - |
| 23.12.2025 | 9,55 | 9,65 | 9,55 | 9,55 | -2,05% | - |
| 17.12.2025 | 9,88 | 9,93 | 9,73 | 9,75 | -2,74% | 1.168,00 |
| 15.12.2025 | 10,00 | 10,05 | 9,98 | 10,03 | 1,52% | - |
| 12.12.2025 | 9,95 | 9,98 | 9,88 | 9,88 | 1,02% | - |
| 11.12.2025 | 9,75 | 9,80 | 9,75 | 9,78 | 1,82% | - |
| 09.12.2025 | 9,75 | 9,75 | 9,60 | 9,60 | -0,52% | - |
| 05.12.2025 | 9,73 | 9,75 | 9,65 | 9,65 | -0,52% | - |
| 03.12.2025 | 9,80 | 9,80 | 9,70 | 9,70 | 1,57% | - |
| 02.12.2025 | 9,65 | 9,70 | 9,55 | 9,55 | -1,55% | - |
| 01.12.2025 | 9,78 | 9,83 | 9,70 | 9,70 | -3,96% | - |
| 28.11.2025 | 10,10 | 10,15 | 10,10 | 10,10 | 3,59% | - |
| 24.11.2025 | 9,83 | 9,83 | 9,75 | 9,75 | -0,51% | - |
| 21.11.2025 | 9,70 | 9,80 | 9,70 | 9,80 | 3,16% | - |
| 19.11.2025 | 9,48 | 9,50 | 9,48 | 9,50 | -0,52% | - |
| 17.11.2025 | 9,70 | 9,70 | 9,55 | 9,55 | -1,55% | - |
| 14.11.2025 | 9,73 | 9,83 | 9,70 | 9,70 | 3,19% | - |
| 12.11.2025 | 9,58 | 9,60 | 9,40 | 9,40 | 0,53% | - |
| 11.11.2025 | 9,45 | 9,53 | 9,35 | 9,35 | 1,08% | - |
| 10.11.2025 | 9,30 | 9,35 | 9,25 | 9,25 | 0,54% | - |
| 07.11.2025 | 9,28 | 9,30 | 9,18 | 9,20 | 1,66% | - |
| 05.11.2025 | 9,08 | 9,15 | 9,03 | 9,05 | 1,69% | - |
| 03.11.2025 | 8,90 | 9,03 | 8,90 | 8,90 | 0,00% | - |
| 31.10.2025 | 8,98 | 9,00 | 8,90 | 8,90 | 1,14% | - |
| 30.10.2025 | 8,88 | 8,93 | 8,80 | 8,80 | -4,35% | - |
| 28.10.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 27.10.2025 | 9,18 | 9,23 | 9,13 | 9,20 | 0,55% | - |
| 24.10.2025 | 9,23 | 9,28 | 9,15 | 9,15 | -0,27% | - |
| 21.10.2025 | 9,23 | 9,25 | 9,18 | 9,18 | -2,91% | - |
| 20.10.2025 | 9,28 | 9,45 | 9,28 | 9,45 | 2,72% | - |
| 17.10.2025 | 9,15 | 9,30 | 9,10 | 9,20 | 0,82% | - |
| 15.10.2025 | 9,15 | 9,15 | 9,13 | 9,13 | 0,83% | - |
| 14.10.2025 | 9,05 | 9,18 | 9,05 | 9,05 | 3,43% | - |
| 13.10.2025 | 9,03 | 9,18 | 8,75 | 8,75 | -3,31% | - |
| 10.10.2025 | 9,15 | 9,15 | 9,03 | 9,05 | -5,73% | - |
| 06.10.2025 | 9,48 | 9,63 | 9,45 | 9,60 | 7,87% | - |
| 03.10.2025 | 8,90 | 9,03 | 8,88 | 8,90 | 0,00% | - |
| 02.10.2025 | 9,00 | 9,00 | 8,90 | 8,90 | -1,66% | - |
| 01.10.2025 | 9,10 | 9,15 | 9,03 | 9,05 | -1,09% | - |
| 29.09.2025 | 9,25 | 9,33 | 9,15 | 9,15 | -0,54% | - |
| 25.09.2025 | 9,20 | 9,23 | 9,20 | 9,20 | 1,66% | - |
| 24.09.2025 | 9,18 | 9,23 | 9,05 | 9,05 | -2,16% | - |