28,500€
4,01%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,30 | 28,50 | 28,20 | 28,50 | 3,26% | - |
| 22.05.2026 | 27,50 | 27,70 | 27,10 | 27,60 | 3,37% | 8.200,00 |
| 21.05.2026 | 26,50 | 26,80 | 26,20 | 26,70 | 0,38% | - |
| 20.05.2026 | 25,90 | 26,60 | 25,80 | 26,60 | -0,75% | - |
| 19.05.2026 | 26,70 | 27,00 | 26,40 | 26,80 | -2,90% | - |
| 18.05.2026 | 27,50 | 27,60 | 27,00 | 27,60 | -6,76% | 740,00 |
| 15.05.2026 | 28,90 | 29,80 | 28,90 | 29,60 | 2,07% | - |
| 14.05.2026 | 28,60 | 29,10 | 28,60 | 29,00 | -5,84% | 200,00 |
| 13.05.2026 | 32,80 | 33,00 | 30,10 | 30,80 | -1,60% | - |
| 12.05.2026 | 31,20 | 31,60 | 31,20 | 31,30 | 3,99% | - |
| 11.05.2026 | 30,20 | 30,40 | 29,80 | 30,10 | -1,31% | - |
| 08.05.2026 | 30,00 | 30,60 | 29,90 | 30,50 | 6,64% | - |
| 07.05.2026 | 29,00 | 29,90 | 28,50 | 28,60 | 1,42% | - |
| 06.05.2026 | 27,70 | 28,20 | 27,70 | 28,20 | 2,55% | - |
| 05.05.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -0,72% | - |
| 04.05.2026 | 27,70 | 27,90 | 27,70 | 27,70 | -1,07% | - |
| 30.04.2026 | 27,20 | 28,00 | 27,10 | 28,00 | 1,82% | - |
| 29.04.2026 | 27,60 | 27,80 | 27,40 | 27,50 | 0,00% | - |
| 28.04.2026 | 27,80 | 28,30 | 27,50 | 27,50 | 0,00% | - |
| 27.04.2026 | 27,60 | 28,00 | 27,30 | 27,50 | -1,79% | - |
| 24.04.2026 | 28,30 | 28,50 | 28,00 | 28,00 | -1,06% | - |
| 23.04.2026 | 28,30 | 28,50 | 27,90 | 28,30 | -2,41% | - |
| 22.04.2026 | 28,90 | 29,10 | 28,80 | 29,00 | -1,69% | - |
| 21.04.2026 | 29,50 | 29,90 | 29,30 | 29,50 | 0,34% | 10.863,00 |
| 20.04.2026 | 29,30 | 29,50 | 29,10 | 29,40 | -3,29% | - |
| 17.04.2026 | 29,70 | 30,70 | 29,40 | 30,40 | -0,65% | - |
| 16.04.2026 | 30,80 | 30,90 | 30,50 | 30,60 | 1,32% | - |
| 15.04.2026 | 29,90 | 30,20 | 29,90 | 30,20 | -1,63% | - |
| 14.04.2026 | 29,90 | 30,90 | 29,90 | 30,70 | 4,42% | 3.190,00 |
| 13.04.2026 | 28,90 | 29,50 | 28,90 | 29,40 | -1,34% | - |
| 10.04.2026 | 30,00 | 30,10 | 29,70 | 29,80 | -0,33% | - |
| 09.04.2026 | 30,10 | 30,10 | 29,50 | 29,90 | -2,92% | - |
| 08.04.2026 | 30,40 | 31,20 | 30,30 | 30,80 | 8,83% | - |
| 07.04.2026 | 28,10 | 28,70 | 27,50 | 28,30 | 3,28% | - |
| 02.04.2026 | 27,20 | 27,60 | 26,70 | 27,40 | -2,84% | - |
| 01.04.2026 | 27,70 | 28,50 | 27,70 | 28,20 | 3,68% | - |
| 31.03.2026 | 26,50 | 27,40 | 26,10 | 27,20 | 2,26% | - |
| 30.03.2026 | 26,80 | 27,20 | 26,30 | 26,60 | -0,75% | 6.800,00 |
| 27.03.2026 | 27,70 | 27,70 | 26,70 | 26,80 | -2,55% | - |
| 26.03.2026 | 27,90 | 27,90 | 27,30 | 27,50 | -2,14% | 164,00 |
| 25.03.2026 | 28,00 | 28,30 | 27,90 | 28,10 | 3,31% | 3.640,00 |
| 24.03.2026 | 27,10 | 27,70 | 26,90 | 27,20 | 0,74% | - |
| 23.03.2026 | 25,60 | 27,20 | 25,00 | 27,00 | -3,91% | - |
| 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 | 0,00% | - |
| 18.02.2026 | 28,20 | 28,70 | 28,20 | 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 | -0,49% | - |
| 30.12.2025 | 20,10 | 20,40 | 20,00 | 20,40 | 0,99% | 200,00 |