27,000€
-2,88%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 25,60 | 26,90 | 25,00 | 26,80 | -4,63% | - |
| 20.03.2026 | 28,20 | 28,40 | 28,00 | 28,10 | 0,00% | - |
| 19.03.2026 | 28,50 | 28,50 | 27,30 | 28,10 | -9,94% | - |
| 18.03.2026 | 31,60 | 33,00 | 31,20 | 31,20 | 9,09% | 2.304,00 |
| 17.03.2026 | 26,70 | 28,90 | 26,40 | 28,60 | 5,54% | - |
| 16.03.2026 | 27,10 | 27,30 | 26,80 | 27,10 | 0,74% | - |
| 13.03.2026 | 27,50 | 27,70 | 26,70 | 26,90 | -0,74% | - |
| 12.03.2026 | 27,70 | 27,80 | 26,80 | 27,10 | -4,58% | - |
| 11.03.2026 | 28,70 | 28,80 | 28,10 | 28,40 | 1,07% | - |
| 10.03.2026 | 28,00 | 28,70 | 28,00 | 28,10 | 4,85% | - |
| 09.03.2026 | 26,50 | 27,10 | 25,90 | 26,80 | -2,19% | - |
| 06.03.2026 | 28,20 | 28,40 | 27,30 | 27,40 | -3,18% | - |
| 05.03.2026 | 29,00 | 29,20 | 28,00 | 28,30 | -6,60% | - |
| 04.03.2026 | 28,40 | 30,50 | 28,40 | 30,30 | 2,36% | - |
| 03.03.2026 | 30,30 | 30,40 | 27,90 | 29,60 | -10,03% | 9.768,00 |
| 02.03.2026 | 33,10 | 33,40 | 32,50 | 32,90 | 1,23% | 936,00 |
| 27.02.2026 | 32,80 | 32,80 | 32,20 | 32,50 | 7,62% | - |
| 26.02.2026 | 30,20 | 30,20 | 29,90 | 30,20 | -5,03% | - |
| 25.02.2026 | 30,80 | 32,20 | 30,80 | 31,80 | 9,28% | - |
| 24.02.2026 | 29,80 | 29,80 | 29,10 | 29,10 | -1,36% | - |
| 23.02.2026 | 29,50 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 20.02.2026 | 28,70 | 29,40 | 28,60 | 29,30 | 2,45% | - |
| 19.02.2026 | 28,80 | 28,80 | 28,40 | 28,60 | 1,78% | - |
| 17.02.2026 | 27,90 | 28,10 | 27,50 | 28,10 | -1,75% | 5.400,00 |
| 16.02.2026 | 28,80 | 28,80 | 28,50 | 28,60 | -4,67% | - |
| 13.02.2026 | 29,60 | 30,20 | 29,20 | 30,00 | -5,06% | - |
| 12.02.2026 | 30,20 | 31,80 | 29,90 | 31,60 | 15,33% | 1.440,00 |
| 11.02.2026 | 27,30 | 27,60 | 27,30 | 27,40 | 0,74% | 368,00 |
| 10.02.2026 | 26,70 | 27,20 | 26,70 | 27,20 | 5,02% | - |
| 09.02.2026 | 25,60 | 26,00 | 25,30 | 25,90 | 1,97% | - |
| 06.02.2026 | 24,70 | 25,50 | 24,70 | 25,40 | 7,63% | 7.500,00 |
| 05.02.2026 | 24,30 | 24,30 | 23,60 | 23,60 | -5,60% | 12.600,00 |
| 04.02.2026 | 25,30 | 25,80 | 25,00 | 25,00 | 5,04% | - |
| 03.02.2026 | 24,10 | 24,10 | 23,70 | 23,80 | 2,15% | - |
| 02.02.2026 | 22,80 | 23,70 | 22,70 | 23,30 | -3,72% | - |
| 30.01.2026 | 24,30 | 24,40 | 23,60 | 24,20 | -3,59% | - |
| 29.01.2026 | 24,90 | 25,30 | 24,90 | 25,10 | 2,45% | - |
| 28.01.2026 | 24,40 | 24,60 | 24,30 | 24,50 | 0,82% | - |
| 27.01.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 26.01.2026 | 24,20 | 24,20 | 24,10 | 24,20 | 1,26% | - |
| 23.01.2026 | 23,90 | 24,00 | 23,60 | 23,90 | 2,14% | - |
| 22.01.2026 | 23,50 | 23,80 | 23,40 | 23,40 | -1,27% | - |
| 21.01.2026 | 23,40 | 23,80 | 23,30 | 23,70 | 6,76% | - |
| 20.01.2026 | 23,00 | 23,10 | 22,20 | 22,20 | -7,50% | - |
| 19.01.2026 | 23,80 | 24,10 | 23,70 | 24,00 | 0,84% | - |
| 16.01.2026 | 23,70 | 23,80 | 23,60 | 23,80 | -0,42% | - |
| 15.01.2026 | 23,90 | 24,10 | 23,80 | 23,90 | -0,42% | - |
| 14.01.2026 | 23,70 | 24,70 | 23,40 | 24,00 | 4,80% | - |
| 13.01.2026 | 22,80 | 23,00 | 22,70 | 22,90 | 2,23% | - |
| 12.01.2026 | 22,50 | 22,80 | 22,40 | 22,40 | -0,44% | - |
| 09.01.2026 | 21,90 | 22,50 | 21,80 | 22,50 | 2,27% | 18.600,00 |
| 08.01.2026 | 21,70 | 22,10 | 21,70 | 22,00 | 0,46% | - |
| 07.01.2026 | 21,70 | 22,10 | 21,70 | 21,90 | 1,86% | 22.400,00 |
| 06.01.2026 | 21,60 | 21,60 | 21,20 | 21,50 | 5,91% | - |
| 05.01.2026 | 20,05 | 20,30 | 20,05 | 20,30 | 0,00% | - |
| 02.01.2026 | 20,30 | 20,30 | 20,15 | 20,30 | 0,50% | - |
| 29.12.2025 | 20,30 | 20,30 | 20,05 | 20,20 | 5,21% | - |
| 23.12.2025 | 19,10 | 19,25 | 19,10 | 19,20 | 1,05% | - |
| 22.12.2025 | 19,00 | 19,15 | 19,00 | 19,00 | 2,70% | - |
| 19.12.2025 | 18,55 | 18,65 | 18,45 | 18,50 | 1,09% | - |
| 16.12.2025 | 18,20 | 18,40 | 18,10 | 18,30 | -2,14% | 272,00 |
| 12.12.2025 | 18,90 | 19,05 | 18,55 | 18,70 | 2,19% | - |
| 11.12.2025 | 18,15 | 18,30 | 18,05 | 18,30 | 5,17% | - |
| 09.12.2025 | 17,75 | 17,80 | 17,40 | 17,40 | -1,69% | - |
| 05.12.2025 | 17,80 | 17,90 | 17,70 | 17,70 | 0,57% | - |
| 04.12.2025 | 17,75 | 17,75 | 17,60 | 17,60 | 2,92% | - |
| 03.12.2025 | 17,20 | 17,30 | 17,05 | 17,10 | 0,59% | - |
| 02.12.2025 | 17,20 | 17,30 | 17,00 | 17,00 | -2,30% | - |
| 01.12.2025 | 17,45 | 17,60 | 17,40 | 17,40 | 2,05% | - |
| 27.11.2025 | 17,05 | 17,05 | 16,90 | 17,05 | -2,57% | - |
| 26.11.2025 | 17,35 | 17,50 | 17,15 | 17,50 | 2,94% | - |
| 25.11.2025 | 17,05 | 17,20 | 17,00 | 17,00 | 3,03% | - |
| 24.11.2025 | 16,60 | 16,80 | 16,45 | 16,50 | -1,20% | - |
| 19.11.2025 | 16,60 | 16,85 | 16,55 | 16,70 | 0,30% | - |
| 18.11.2025 | 16,65 | 16,75 | 16,60 | 16,65 | -2,06% | - |
| 17.11.2025 | 17,35 | 17,50 | 17,00 | 17,00 | -0,87% | - |
| 14.11.2025 | 17,25 | 17,30 | 16,95 | 17,15 | 2,69% | - |
| 12.11.2025 | 17,05 | 17,15 | 16,70 | 16,70 | 3,09% | - |
| 11.11.2025 | 16,45 | 16,50 | 16,20 | 16,20 | -1,82% | 2.000,00 |
| 10.11.2025 | 16,50 | 16,55 | 16,50 | 16,50 | 3,45% | - |
| 07.11.2025 | 16,20 | 16,20 | 15,90 | 15,95 | -1,24% | - |
| 06.11.2025 | 16,20 | 16,30 | 16,15 | 16,15 | -0,92% | - |
| 05.11.2025 | 16,35 | 16,55 | 16,25 | 16,30 | -1,81% | - |
| 03.11.2025 | 16,65 | 16,85 | 16,60 | 16,60 | 0,61% | - |
| 31.10.2025 | 16,70 | 16,75 | 16,50 | 16,50 | -2,37% | - |
| 30.10.2025 | 17,00 | 17,05 | 16,90 | 16,90 | 1,81% | - |
| 29.10.2025 | 16,65 | 16,75 | 16,55 | 16,60 | -1,78% | - |
| 24.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,64% | - |
| 22.10.2025 | 16,45 | 16,45 | 16,15 | 16,15 | -5,00% | - |
| 20.10.2025 | 16,75 | 17,00 | 16,70 | 17,00 | 3,66% | - |
| 17.10.2025 | 16,60 | 16,70 | 16,40 | 16,40 | -0,61% | - |
| 16.10.2025 | 16,55 | 16,65 | 16,50 | 16,50 | -0,30% | - |
| 15.10.2025 | 16,70 | 16,70 | 16,55 | 16,55 | 2,48% | - |
| 14.10.2025 | 16,05 | 16,20 | 15,95 | 16,15 | 3,53% | - |
| 13.10.2025 | 16,35 | 16,45 | 15,60 | 15,60 | -4,29% | - |
| 10.10.2025 | 16,25 | 16,35 | 15,75 | 16,30 | -3,26% | 600,00 |
| 09.10.2025 | 17,00 | 17,00 | 16,80 | 16,85 | 4,66% | - |
| 07.10.2025 | 16,15 | 16,20 | 16,05 | 16,10 | -0,62% | - |
| 03.10.2025 | 16,20 | 16,35 | 16,20 | 16,20 | 1,89% | - |
| 02.10.2025 | 16,10 | 16,15 | 15,90 | 15,90 | 1,92% | - |