25,100€
2,03%
Echtzeit-Aktienkurs MITSUBISHI MAT.
Bid:
Ask:
Aktienkurse zur MITSUBISHI MAT. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,90 | 25,30 | 24,70 | 25,10 | -0,79% | - |
| 11.11.2026 | 24,80 | 25,60 | 24,40 | 25,30 | 9,52% | - |
| 10.11.2026 | 23,20 | 23,40 | 23,00 | 23,10 | 1,32% | - |
| 09.11.2026 | 22,30 | 22,80 | 22,00 | 22,80 | 2,24% | - |
| 06.11.2026 | 22,50 | 22,60 | 21,80 | 22,30 | -0,89% | - |
| 05.11.2026 | 23,60 | 24,10 | 22,40 | 22,50 | -7,41% | - |
| 04.11.2026 | 23,70 | 24,40 | 23,60 | 24,30 | 1,25% | - |
| 03.11.2026 | 24,20 | 24,20 | 23,80 | 24,00 | -1,23% | - |
| 02.11.2026 | 24,00 | 24,50 | 23,90 | 24,30 | -0,41% | - |
| 30.10.2026 | 24,70 | 24,80 | 24,10 | 24,40 | -3,94% | - |
| 29.10.2026 | 25,40 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 28.10.2026 | 25,50 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 27.10.2026 | 24,80 | 25,30 | 24,80 | 25,30 | 3,69% | 42,00 |
| 26.10.2026 | 24,20 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 23.10.2026 | 24,10 | 24,70 | 23,90 | 24,30 | -1,62% | 19.649,00 |
| 22.10.2026 | 24,50 | 25,10 | 24,50 | 24,70 | -2,37% | - |
| 21.10.2026 | 25,10 | 25,50 | 25,00 | 25,30 | 0,80% | - |
| 20.10.2026 | 25,00 | 25,60 | 24,80 | 25,10 | -3,09% | 450,00 |
| 19.10.2026 | 26,10 | 26,20 | 25,70 | 25,90 | 1,57% | 165,00 |
| 16.10.2026 | 26,10 | 26,40 | 25,50 | 25,50 | -2,30% | - |
| 15.10.2026 | 25,70 | 26,10 | 25,50 | 26,10 | -4,40% | - |
| 14.10.2026 | 27,50 | 27,90 | 27,30 | 27,30 | -0,73% | - |
| 13.10.2026 | 27,50 | 27,80 | 27,40 | 27,50 | 0,36% | - |
| 12.10.2026 | 27,20 | 27,60 | 27,20 | 27,40 | 0,37% | - |
| 09.10.2026 | 27,40 | 27,50 | 27,10 | 27,30 | 2,25% | - |
| 08.10.2026 | 27,10 | 27,20 | 26,70 | 26,70 | -4,98% | - |
| 07.10.2026 | 28,40 | 28,50 | 28,10 | 28,10 | -1,75% | 3.500,00 |
| 06.10.2026 | 28,90 | 29,00 | 28,20 | 28,60 | 0,35% | - |
| 05.10.2026 | 28,30 | 28,70 | 28,20 | 28,50 | -0,70% | - |
| 02.10.2026 | 28,30 | 28,80 | 28,00 | 28,70 | 2,14% | - |
| 01.10.2026 | 28,40 | 28,40 | 27,80 | 28,10 | -2,09% | 8.911,00 |
| 30.09.2026 | 28,90 | 29,20 | 28,60 | 28,70 | 2,14% | - |
| 29.09.2026 | 28,00 | 28,60 | 27,90 | 28,10 | -1,40% | - |
| 28.09.2026 | 28,70 | 28,70 | 28,10 | 28,50 | -0,70% | - |
| 25.09.2026 | 28,60 | 28,70 | 28,40 | 28,70 | 0,35% | - |
| 24.09.2026 | 28,90 | 28,90 | 28,30 | 28,60 | -2,72% | - |
| 23.09.2026 | 29,00 | 29,40 | 28,80 | 29,40 | 1,73% | - |
| 22.09.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 0,35% | - |
| 21.09.2026 | 28,80 | 29,00 | 28,80 | 28,80 | 0,00% | - |
| 18.09.2026 | 28,70 | 29,10 | 28,60 | 28,80 | 1,41% | - |
| 17.09.2026 | 28,10 | 28,50 | 28,00 | 28,40 | -0,35% | - |
| 16.09.2026 | 28,10 | 28,60 | 27,90 | 28,50 | 2,89% | - |
| 15.09.2026 | 27,70 | 27,90 | 27,50 | 27,70 | -1,42% | - |
| 14.09.2026 | 28,20 | 28,40 | 27,70 | 28,10 | -1,40% | - |
| 11.09.2026 | 28,00 | 28,60 | 27,90 | 28,50 | -0,35% | - |
| 10.09.2026 | 29,30 | 29,60 | 28,30 | 28,60 | -3,70% | - |
| 09.09.2026 | 30,20 | 30,50 | 29,70 | 29,70 | 4,21% | - |
| 08.09.2026 | 28,90 | 29,00 | 28,30 | 28,50 | -2,06% | - |
| 07.09.2026 | 29,10 | 29,30 | 29,00 | 29,10 | 0,00% | - |
| 04.09.2026 | 28,70 | 29,30 | 28,50 | 29,10 | -3,00% | - |
| 03.09.2026 | 29,70 | 30,10 | 29,40 | 30,00 | 3,09% | 144,00 |
| 02.09.2026 | 29,20 | 29,20 | 28,70 | 29,10 | -7,03% | 16,00 |
| 01.09.2026 | 31,80 | 32,10 | 31,20 | 31,30 | 4,33% | - |
| 31.08.2026 | 30,40 | 30,80 | 30,00 | 30,00 | -6,83% | - |
| 28.08.2026 | 32,40 | 32,80 | 32,20 | 32,20 | 0,63% | - |
| 27.08.2026 | 31,90 | 32,80 | 31,80 | 32,00 | -0,62% | 7.400,00 |
| 26.08.2026 | 31,80 | 33,40 | 31,80 | 32,20 | 6,27% | - |
| 25.08.2026 | 30,20 | 30,50 | 30,10 | 30,30 | -2,26% | - |
| 24.08.2026 | 31,00 | 31,30 | 30,80 | 31,00 | 2,31% | - |
| 21.08.2026 | 29,50 | 30,40 | 29,50 | 30,30 | 6,32% | - |
| 20.08.2026 | 28,70 | 29,00 | 28,20 | 28,50 | 3,64% | - |
| 19.08.2026 | 27,50 | 28,00 | 27,30 | 27,50 | -1,43% | - |
| 18.08.2026 | 28,30 | 28,90 | 27,80 | 27,90 | -2,11% | - |
| 17.08.2026 | 28,50 | 29,00 | 28,50 | 28,50 | 3,64% | - |
| 14.08.2026 | 28,10 | 28,20 | 27,30 | 27,50 | -6,78% | - |
| 13.08.2026 | 28,90 | 29,50 | 28,80 | 29,50 | 0,34% | - |
| 12.08.2026 | 28,50 | 29,50 | 28,40 | 29,40 | 5,76% | - |
| 11.08.2026 | 27,80 | 27,90 | 27,80 | 27,80 | 0,36% | - |
| 10.08.2026 | 28,20 | 28,60 | 27,70 | 27,70 | -9,18% | 410,00 |
| 07.08.2026 | 28,80 | 30,50 | 27,60 | 30,50 | 8,93% | 530,00 |
| 06.08.2026 | 24,50 | 28,70 | 24,40 | 28,00 | 12,00% | 1.225,00 |
| 05.08.2026 | 24,10 | 25,10 | 23,90 | 25,00 | 7,76% | - |
| 04.08.2026 | 23,00 | 23,30 | 22,60 | 23,20 | 1,31% | - |
| 03.08.2026 | 23,00 | 23,20 | 22,50 | 22,90 | 1,78% | - |
| 31.07.2026 | 23,00 | 23,00 | 22,40 | 22,50 | 1,35% | - |
| 30.07.2026 | 21,20 | 22,30 | 21,10 | 22,20 | 5,21% | - |
| 29.07.2026 | 21,00 | 21,50 | 20,80 | 21,10 | -3,21% | - |
| 28.07.2026 | 21,60 | 22,00 | 21,40 | 21,80 | -3,96% | - |
| 27.07.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 24.07.2026 | 22,30 | 22,70 | 22,20 | 22,50 | -0,88% | - |
| 23.07.2026 | 23,00 | 23,10 | 22,50 | 22,70 | 0,89% | - |
| 22.07.2026 | 22,60 | 22,60 | 22,40 | 22,50 | -0,44% | - |
| 21.07.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 3,67% | - |
| 20.07.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 17.07.2026 | 21,20 | 21,80 | 21,10 | 21,80 | -1,80% | 300,00 |
| 16.07.2026 | 22,60 | 22,90 | 22,10 | 22,20 | -0,89% | - |
| 15.07.2026 | 22,90 | 23,10 | 22,30 | 22,40 | -1,32% | - |
| 14.07.2026 | 22,30 | 22,80 | 22,30 | 22,70 | 3,65% | - |
| 13.07.2026 | 21,80 | 22,00 | 21,70 | 21,90 | -0,90% | - |
| 10.07.2026 | 21,90 | 22,20 | 21,90 | 22,10 | 2,31% | - |
| 09.07.2026 | 21,40 | 21,60 | 21,30 | 21,60 | -6,49% | - |
| 08.07.2026 | 22,90 | 23,10 | 22,30 | 23,10 | -2,12% | 28.510,00 |
| 07.07.2026 | 23,70 | 24,10 | 23,40 | 23,60 | -5,60% | - |
| 06.07.2026 | 24,80 | 25,10 | 24,70 | 25,00 | 1,21% | - |
| 03.07.2026 | 24,50 | 24,80 | 24,40 | 24,70 | 2,49% | - |
| 02.07.2026 | 24,10 | 24,70 | 23,90 | 24,10 | 2,55% | - |
| 01.07.2026 | 23,60 | 23,90 | 23,40 | 23,50 | -0,42% | - |
| 30.06.2026 | 23,40 | 23,60 | 23,20 | 23,60 | 0,85% | - |
| 29.06.2026 | 23,10 | 23,60 | 23,10 | 23,40 | -0,85% | - |
| 26.06.2026 | 23,60 | 23,90 | 23,20 | 23,60 | -0,42% | - |