16,400€
-0,61%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 15,55 | 15,70 | 15,50 | 15,60 | -2,19% | - |
| 29.09.2025 | 15,90 | 15,95 | 15,80 | 15,95 | -1,54% | - |
| 25.09.2025 | 16,35 | 16,40 | 16,20 | 16,20 | 7,28% | - |
| 24.09.2025 | 15,20 | 15,25 | 15,10 | 15,10 | 0,67% | - |
| 22.09.2025 | 15,10 | 15,20 | 15,00 | 15,00 | 1,35% | - |
| 15.09.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | - |
| 05.09.2025 | 15,00 | 15,10 | 14,90 | 15,00 | -0,99% | - |
| 04.09.2025 | 15,15 | 15,20 | 15,00 | 15,15 | 1,00% | - |
| 03.09.2025 | 14,90 | 15,00 | 14,85 | 15,00 | 0,67% | - |
| 02.09.2025 | 14,90 | 14,90 | 14,70 | 14,90 | 1,02% | - |
| 01.09.2025 | 14,65 | 14,75 | 14,65 | 14,75 | 1,03% | - |
| 29.08.2025 | 14,80 | 14,90 | 14,60 | 14,60 | -1,35% | - |
| 28.08.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -1,00% | - |
| 27.08.2025 | 14,90 | 14,95 | 14,90 | 14,95 | 1,70% | - |
| 26.08.2025 | 14,80 | 14,80 | 14,70 | 14,70 | -1,34% | - |
| 25.08.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 22.08.2025 | 14,65 | 14,90 | 14,60 | 14,80 | 0,68% | - |
| 21.08.2025 | 14,85 | 14,85 | 14,70 | 14,70 | 0,00% | - |
| 20.08.2025 | 14,80 | 14,80 | 14,60 | 14,70 | -0,68% | - |
| 19.08.2025 | 14,80 | 14,90 | 14,70 | 14,80 | -0,67% | - |
| 18.08.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 2,05% | - |
| 15.08.2025 | 14,65 | 14,65 | 14,60 | 14,60 | 1,74% | - |
| 14.08.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -0,69% | - |
| 13.08.2025 | 14,45 | 14,50 | 14,40 | 14,45 | -0,69% | - |
| 12.08.2025 | 14,40 | 14,60 | 14,30 | 14,55 | 2,83% | - |
| 11.08.2025 | 14,20 | 14,35 | 14,15 | 14,15 | 0,35% | - |
| 08.08.2025 | 14,25 | 14,30 | 14,00 | 14,10 | 1,81% | - |
| 07.08.2025 | 14,10 | 14,20 | 13,75 | 13,85 | -1,07% | - |
| 06.08.2025 | 14,00 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 05.08.2025 | 13,95 | 14,00 | 13,90 | 13,90 | 0,36% | - |
| 04.08.2025 | 13,70 | 13,90 | 13,70 | 13,85 | 1,47% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,50 | 13,65 | 1,87% | - |
| 31.07.2025 | 13,60 | 13,65 | 13,30 | 13,40 | -1,11% | - |
| 30.07.2025 | 13,60 | 13,60 | 13,55 | 13,55 | 0,74% | - |
| 29.07.2025 | 13,45 | 13,50 | 13,40 | 13,45 | 0,37% | - |
| 28.07.2025 | 13,35 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 25.07.2025 | 13,40 | 13,40 | 13,20 | 13,30 | -1,12% | - |
| 24.07.2025 | 13,65 | 13,65 | 13,45 | 13,45 | -0,37% | - |
| 23.07.2025 | 13,35 | 13,60 | 13,30 | 13,50 | 3,05% | - |
| 22.07.2025 | 13,05 | 13,20 | 13,00 | 13,10 | 0,38% | - |
| 21.07.2025 | 13,15 | 13,20 | 13,05 | 13,05 | 1,16% | - |
| 18.07.2025 | 13,00 | 13,05 | 12,90 | 12,90 | -1,90% | - |
| 17.07.2025 | 13,00 | 13,20 | 13,00 | 13,15 | 0,00% | - |
| 16.07.2025 | 13,10 | 13,20 | 13,05 | 13,15 | -1,13% | - |
| 15.07.2025 | 13,30 | 13,30 | 13,25 | 13,30 | -0,37% | - |
| 14.07.2025 | 13,35 | 13,35 | 13,30 | 13,35 | 0,00% | - |
| 11.07.2025 | 13,45 | 13,50 | 13,35 | 13,35 | 0,75% | - |
| 10.07.2025 | 13,25 | 13,30 | 13,20 | 13,25 | 0,00% | - |
| 09.07.2025 | 13,15 | 13,30 | 13,15 | 13,25 | 0,00% | - |
| 08.07.2025 | 13,25 | 13,30 | 13,20 | 13,25 | 0,76% | - |
| 07.07.2025 | 13,15 | 13,30 | 13,15 | 13,15 | -2,59% | - |
| 04.07.2025 | 13,40 | 13,55 | 13,40 | 13,50 | -2,88% | - |
| 03.07.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 4,12% | - |
| 02.07.2025 | 13,35 | 13,40 | 13,30 | 13,35 | 1,14% | - |
| 01.07.2025 | 13,20 | 13,35 | 13,20 | 13,20 | -1,49% | - |
| 30.06.2025 | 13,50 | 13,60 | 13,40 | 13,40 | -0,74% | - |
| 27.06.2025 | 13,40 | 13,50 | 13,30 | 13,50 | 2,27% | - |
| 26.06.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,93% | - |
| 25.06.2025 | 13,00 | 13,05 | 12,90 | 12,95 | -1,89% | - |
| 24.06.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 23.06.2025 | 12,90 | 13,10 | 12,90 | 13,10 | -0,38% | - |
| 20.06.2025 | 13,30 | 13,30 | 13,15 | 13,15 | -1,50% | - |
| 19.06.2025 | 13,40 | 13,50 | 13,35 | 13,35 | -1,11% | - |
| 18.06.2025 | 13,60 | 13,70 | 13,50 | 13,50 | 0,75% | - |
| 17.06.2025 | 13,40 | 13,45 | 13,35 | 13,40 | 0,00% | - |
| 16.06.2025 | 13,45 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 13.06.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 12.06.2025 | 13,50 | 13,55 | 13,40 | 13,50 | -0,37% | - |
| 11.06.2025 | 13,50 | 13,70 | 13,50 | 13,55 | -0,37% | - |
| 10.06.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 09.06.2025 | 13,50 | 13,60 | 13,40 | 13,50 | -1,82% | - |
| 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% | - |