13,600€
0,74%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,65 | 13,80 | 13,65 | 13,75 | 1,10% | - |
| 05.06.2025 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 04.06.2025 | 13,65 | 13,65 | 13,50 | 13,60 | -1,45% | - |
| 03.06.2025 | 13,75 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 02.06.2025 | 13,50 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 30.05.2025 | 13,80 | 13,85 | 13,60 | 13,70 | 0,74% | - |
| 29.05.2025 | 13,70 | 13,80 | 13,50 | 13,60 | -0,73% | - |
| 28.05.2025 | 13,75 | 13,80 | 13,60 | 13,70 | -2,14% | - |
| 27.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,36% | - |
| 26.05.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 2,57% | - |
| 23.05.2025 | 13,65 | 13,70 | 13,50 | 13,60 | -0,37% | - |
| 22.05.2025 | 13,50 | 13,70 | 13,50 | 13,65 | 1,11% | - |
| 21.05.2025 | 13,65 | 13,65 | 13,50 | 13,50 | 0,00% | - |
| 20.05.2025 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | - |
| 19.05.2025 | 13,45 | 13,50 | 13,30 | 13,40 | -1,47% | - |
| 16.05.2025 | 13,50 | 13,60 | 13,40 | 13,60 | 1,12% | - |
| 15.05.2025 | 13,40 | 13,50 | 13,35 | 13,45 | -1,82% | - |
| 14.05.2025 | 13,95 | 14,00 | 13,60 | 13,70 | -2,14% | - |
| 13.05.2025 | 14,10 | 14,10 | 13,95 | 14,00 | -2,10% | - |
| 12.05.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 4,00% | - |
| 09.05.2025 | 13,70 | 13,80 | 13,60 | 13,75 | -0,36% | - |
| 08.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,00% | - |
| 07.05.2025 | 13,70 | 13,90 | 13,70 | 13,80 | -0,36% | - |
| 06.05.2025 | 13,80 | 14,00 | 13,80 | 13,85 | 0,36% | - |
| 05.05.2025 | 13,85 | 13,95 | 13,70 | 13,80 | 0,00% | - |
| 02.05.2025 | 13,60 | 13,85 | 13,60 | 13,80 | -0,72% | - |
| 30.04.2025 | 13,75 | 13,90 | 13,70 | 13,90 | -1,42% | - |
| 29.04.2025 | 13,90 | 14,10 | 13,80 | 14,10 | 1,08% | - |
| 28.04.2025 | 13,80 | 14,00 | 13,80 | 13,95 | 0,36% | - |
| 25.04.2025 | 13,85 | 13,90 | 13,80 | 13,90 | -0,71% | - |
| 24.04.2025 | 13,85 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 23.04.2025 | 13,65 | 13,90 | 13,65 | 13,80 | -0,72% | - |
| 22.04.2025 | 13,65 | 14,15 | 13,60 | 13,90 | 2,96% | 3.500,00 |
| 17.04.2025 | 13,50 | 13,65 | 13,40 | 13,50 | 1,12% | - |
| 16.04.2025 | 13,30 | 13,50 | 13,25 | 13,35 | -2,55% | - |
| 15.04.2025 | 13,65 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 14.04.2025 | 13,60 | 13,75 | 13,50 | 13,70 | 3,01% | - |
| 11.04.2025 | 13,35 | 13,50 | 12,95 | 13,30 | 1,14% | - |
| 10.04.2025 | 13,65 | 13,80 | 12,85 | 13,15 | -4,01% | - |
| 09.04.2025 | 12,70 | 13,95 | 12,45 | 13,70 | 6,20% | 55,00 |
| 08.04.2025 | 13,05 | 13,55 | 12,75 | 12,90 | 1,18% | - |
| 07.04.2025 | 12,50 | 13,25 | 12,20 | 12,75 | -3,77% | - |
| 04.04.2025 | 13,55 | 13,70 | 13,00 | 13,25 | -7,99% | - |
| 03.04.2025 | 14,50 | 14,55 | 14,30 | 14,40 | -4,00% | - |
| 02.04.2025 | 15,00 | 15,10 | 14,90 | 15,00 | -1,96% | - |
| 01.04.2025 | 15,20 | 15,35 | 15,10 | 15,30 | 0,66% | - |
| 31.03.2025 | 15,15 | 15,20 | 15,00 | 15,20 | -0,98% | - |
| 28.03.2025 | 15,50 | 15,70 | 15,35 | 15,35 | -5,25% | - |
| 27.03.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 26.03.2025 | 16,50 | 16,55 | 16,40 | 16,40 | 1,23% | - |
| 25.03.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 0,93% | - |
| 24.03.2025 | 15,90 | 16,05 | 15,90 | 16,05 | -0,93% | - |
| 21.03.2025 | 16,25 | 16,25 | 16,20 | 16,20 | -0,31% | - |
| 20.03.2025 | 16,20 | 16,25 | 16,10 | 16,25 | 0,31% | - |
| 19.03.2025 | 16,05 | 16,25 | 16,05 | 16,20 | 1,25% | - |
| 18.03.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 1,27% | - |
| 17.03.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 14.03.2025 | 15,80 | 16,00 | 15,75 | 15,90 | 1,92% | - |
| 13.03.2025 | 15,60 | 15,65 | 15,50 | 15,60 | 0,00% | - |
| 12.03.2025 | 15,50 | 15,70 | 15,45 | 15,60 | 0,32% | - |
| 11.03.2025 | 15,70 | 15,70 | 15,35 | 15,55 | 0,32% | - |
| 10.03.2025 | 15,60 | 15,75 | 15,45 | 15,50 | 0,65% | - |
| 07.03.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 4,05% | - |
| 06.03.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,00% | - |
| 05.03.2025 | 15,00 | 15,10 | 14,90 | 14,95 | 0,34% | - |
| 04.03.2025 | 15,10 | 15,20 | 14,85 | 14,90 | -2,30% | - |
| 03.03.2025 | 15,30 | 15,40 | 15,10 | 15,25 | -0,97% | - |
| 28.02.2025 | 15,20 | 15,40 | 15,15 | 15,40 | 0,65% | - |
| 27.02.2025 | 15,50 | 15,50 | 15,30 | 15,30 | 0,99% | 500,00 |
| 26.02.2025 | 15,10 | 15,15 | 15,00 | 15,15 | 1,68% | - |
| 25.02.2025 | 15,00 | 15,00 | 14,65 | 14,90 | 0,34% | - |
| 24.02.2025 | 14,70 | 15,00 | 14,70 | 14,85 | -0,34% | - |
| 21.02.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 20.02.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 19.02.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 18.02.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 17.02.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,33% | - |
| 14.02.2025 | 14,90 | 15,10 | 14,90 | 15,05 | -0,33% | - |
| 13.02.2025 | 14,95 | 15,10 | 14,90 | 15,10 | -1,63% | - |
| 12.02.2025 | 15,50 | 15,55 | 15,35 | 15,35 | -3,15% | - |
| 11.02.2025 | 15,80 | 15,95 | 15,70 | 15,85 | -0,31% | - |
| 10.02.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 1,27% | - |
| 07.02.2025 | 15,50 | 15,75 | 15,50 | 15,70 | 2,28% | - |
| 06.02.2025 | 15,30 | 15,50 | 15,30 | 15,35 | 1,32% | - |
| 05.02.2025 | 15,15 | 15,20 | 15,10 | 15,15 | 0,00% | - |
| 04.02.2025 | 14,90 | 15,15 | 14,90 | 15,15 | 1,00% | - |
| 03.02.2025 | 14,95 | 15,15 | 14,95 | 15,00 | -1,32% | - |
| 31.01.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 30.01.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 29.01.2025 | 15,00 | 15,05 | 14,90 | 15,00 | -1,32% | - |
| 28.01.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 27.01.2025 | 15,10 | 15,25 | 15,00 | 15,20 | 0,66% | - |
| 24.01.2025 | 15,05 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 23.01.2025 | 14,90 | 15,20 | 14,85 | 14,90 | -1,32% | - |
| 22.01.2025 | 15,10 | 15,15 | 15,05 | 15,10 | -0,66% | - |
| 21.01.2025 | 15,20 | 15,20 | 15,00 | 15,20 | 0,33% | - |
| 20.01.2025 | 15,10 | 15,20 | 15,10 | 15,15 | 0,33% | - |
| 17.01.2025 | 15,10 | 15,20 | 15,05 | 15,10 | 1,34% | - |
| 16.01.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | - |
| 15.01.2025 | 14,60 | 14,75 | 14,60 | 14,70 | 0,34% | - |