30,500€
-0,33%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 30,60 | 30,60 | 30,40 | 30,50 | -0,33% | - |
| 04.07.2024 | 29,20 | 30,70 | 29,20 | 30,60 | 4,79% | - |
| 03.07.2024 | 29,90 | 29,90 | 29,10 | 29,20 | -2,34% | - |
| 02.07.2024 | 29,60 | 30,10 | 29,60 | 29,90 | 1,01% | - |
| 01.07.2024 | 29,70 | 29,80 | 29,50 | 29,60 | -1,00% | - |
| 28.06.2024 | 29,90 | 30,20 | 29,70 | 29,90 | 0,00% | - |
| 27.06.2024 | 29,40 | 30,30 | 29,40 | 29,90 | 1,70% | - |
| 26.06.2024 | 29,80 | 29,80 | 29,30 | 29,40 | -1,34% | - |
| 25.06.2024 | 28,50 | 29,80 | 28,50 | 29,80 | 4,56% | - |
| 24.06.2024 | 29,20 | 29,20 | 28,50 | 28,50 | -2,40% | - |
| 21.06.2024 | 29,40 | 29,40 | 29,10 | 29,20 | -0,68% | - |
| 20.06.2024 | 29,70 | 29,70 | 29,30 | 29,40 | -1,01% | - |
| 19.06.2024 | 28,90 | 30,00 | 28,90 | 29,70 | 2,77% | - |
| 18.06.2024 | 28,40 | 29,00 | 28,40 | 28,90 | 1,76% | - |
| 17.06.2024 | 29,00 | 29,00 | 28,20 | 28,40 | -2,07% | - |
| 14.06.2024 | 28,00 | 29,20 | 28,00 | 29,00 | 3,57% | - |
| 13.06.2024 | 29,10 | 29,10 | 27,80 | 28,00 | -3,78% | - |
| 12.06.2024 | 28,70 | 29,20 | 28,70 | 29,10 | 1,39% | - |
| 11.06.2024 | 28,90 | 28,90 | 28,60 | 28,70 | -2,71% | - |
| 10.06.2024 | 29,40 | 29,60 | 29,30 | 29,50 | 0,34% | - |
| 07.06.2024 | 29,50 | 29,60 | 29,30 | 29,40 | 0,34% | - |
| 06.06.2024 | 28,60 | 29,40 | 28,60 | 29,30 | 2,45% | - |
| 05.06.2024 | 28,70 | 28,80 | 28,50 | 28,60 | -3,70% | - |
| 04.06.2024 | 29,50 | 29,80 | 29,30 | 29,70 | 0,68% | - |
| 03.06.2024 | 29,80 | 29,80 | 29,50 | 29,50 | -1,01% | - |
| 31.05.2024 | 29,70 | 29,90 | 29,60 | 29,80 | -0,67% | - |
| 30.05.2024 | 29,90 | 30,00 | 29,80 | 30,00 | 0,33% | - |
| 29.05.2024 | 30,30 | 30,30 | 29,90 | 29,90 | -1,32% | - |
| 28.05.2024 | 29,90 | 30,40 | 29,90 | 30,30 | 1,34% | - |
| 27.05.2024 | 29,70 | 30,00 | 29,70 | 29,90 | 0,67% | - |
| 24.05.2024 | 29,60 | 29,90 | 29,50 | 29,70 | 0,34% | - |
| 23.05.2024 | 29,60 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 22.05.2024 | 30,10 | 30,10 | 29,60 | 29,60 | -1,66% | - |
| 21.05.2024 | 30,10 | 30,20 | 29,90 | 30,10 | 0,00% | - |
| 20.05.2024 | 28,60 | 30,20 | 28,60 | 30,10 | 5,24% | - |
| 17.05.2024 | 28,60 | 28,90 | 28,50 | 28,60 | 0,00% | - |
| 16.05.2024 | 28,90 | 28,90 | 28,60 | 28,60 | -1,04% | - |
| 15.05.2024 | 29,00 | 29,00 | 28,70 | 28,90 | -0,34% | - |
| 14.05.2024 | 28,90 | 29,60 | 28,70 | 29,00 | -2,03% | - |
| 13.05.2024 | 29,70 | 29,80 | 29,20 | 29,60 | -1,99% | - |
| 10.05.2024 | 29,80 | 30,40 | 29,80 | 30,20 | 1,34% | - |
| 09.05.2024 | 29,70 | 29,80 | 29,50 | 29,80 | -1,00% | - |
| 08.05.2024 | 30,10 | 30,20 | 29,90 | 30,10 | 1,01% | - |
| 07.05.2024 | 29,10 | 29,90 | 29,10 | 29,80 | 2,41% | - |
| 06.05.2024 | 29,20 | 29,30 | 29,10 | 29,10 | -0,34% | - |
| 03.05.2024 | 29,30 | 29,40 | 29,10 | 29,20 | 0,00% | - |
| 02.05.2024 | 29,40 | 29,70 | 28,90 | 29,20 | -0,68% | - |
| 30.04.2024 | 29,10 | 29,80 | 29,10 | 29,40 | 1,03% | - |
| 29.04.2024 | 28,80 | 29,30 | 28,80 | 29,10 | 1,04% | - |
| 26.04.2024 | 28,90 | 29,10 | 28,70 | 28,80 | 2,13% | - |
| 25.04.2024 | 29,00 | 29,00 | 28,00 | 28,20 | -2,76% | - |
| 24.04.2024 | 29,50 | 29,50 | 29,00 | 29,00 | -1,69% | - |
| 23.04.2024 | 29,50 | 29,60 | 29,20 | 29,50 | -1,01% | - |
| 22.04.2024 | 29,70 | 29,90 | 29,70 | 29,80 | -0,67% | - |
| 19.04.2024 | 30,00 | 30,30 | 30,00 | 30,00 | 0,00% | - |
| 18.04.2024 | 29,80 | 30,50 | 29,80 | 30,00 | 0,67% | - |
| 17.04.2024 | 30,10 | 30,10 | 29,70 | 29,80 | 0,00% | - |
| 16.04.2024 | 29,90 | 30,00 | 29,70 | 29,80 | -3,25% | - |
| 15.04.2024 | 30,40 | 31,30 | 30,40 | 30,80 | 1,32% | - |
| 12.04.2024 | 30,80 | 30,80 | 30,20 | 30,40 | -1,30% | - |
| 11.04.2024 | 30,60 | 31,10 | 30,60 | 30,80 | 0,65% | - |
| 10.04.2024 | 29,50 | 30,70 | 29,50 | 30,60 | 3,73% | - |
| 09.04.2024 | 29,00 | 29,80 | 29,00 | 29,50 | 1,72% | - |
| 08.04.2024 | 29,30 | 29,30 | 29,00 | 29,00 | -1,02% | - |
| 05.04.2024 | 29,20 | 29,30 | 28,90 | 29,30 | 0,34% | - |
| 04.04.2024 | 28,40 | 29,40 | 28,40 | 29,20 | 2,82% | - |
| 03.04.2024 | 28,20 | 28,40 | 28,00 | 28,40 | 2,16% | - |
| 02.04.2024 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | - |
| 28.03.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | - |
| 27.03.2024 | 28,20 | 28,30 | 28,00 | 28,20 | 0,00% | - |
| 26.03.2024 | 28,40 | 28,50 | 28,10 | 28,20 | -0,70% | - |
| 25.03.2024 | 28,60 | 28,70 | 28,40 | 28,40 | -0,70% | - |
| 22.03.2024 | 28,20 | 28,90 | 28,20 | 28,60 | 1,42% | - |
| 21.03.2024 | 28,00 | 28,30 | 28,00 | 28,20 | 0,71% | - |
| 20.03.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 19.03.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 1,43% | - |
| 18.03.2024 | 28,10 | 28,20 | 28,00 | 28,00 | 3,70% | - |
| 15.03.2024 | 27,80 | 27,80 | 26,90 | 27,00 | -2,88% | - |
| 14.03.2024 | 26,60 | 28,10 | 26,60 | 27,80 | 4,51% | - |
| 13.03.2024 | 26,60 | 26,90 | 26,60 | 26,60 | 0,00% | 300,00 |
| 12.03.2024 | 26,60 | 26,60 | 26,30 | 26,60 | 0,00% | - |
| 11.03.2024 | 28,00 | 28,00 | 26,60 | 26,60 | -5,00% | - |
| 08.03.2024 | 28,40 | 28,50 | 28,00 | 28,00 | -1,41% | - |
| 07.03.2024 | 27,60 | 28,70 | 27,60 | 28,40 | 2,90% | 85,00 |
| 06.03.2024 | 27,70 | 27,80 | 27,60 | 27,60 | 2,99% | - |
| 05.03.2024 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 04.03.2024 | 26,90 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 01.03.2024 | 27,30 | 27,30 | 26,70 | 26,90 | -1,47% | - |
| 29.02.2024 | 27,20 | 27,30 | 27,10 | 27,30 | 0,37% | - |
| 28.02.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 27.02.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 26.02.2024 | 27,10 | 27,20 | 27,10 | 27,20 | -1,81% | - |
| 23.02.2024 | 27,60 | 27,70 | 27,50 | 27,70 | 0,36% | - |
| 22.02.2024 | 27,30 | 27,60 | 27,20 | 27,60 | 2,99% | - |
| 21.02.2024 | 27,20 | 27,20 | 26,70 | 26,80 | -1,47% | 85,00 |
| 20.02.2024 | 27,20 | 27,40 | 27,20 | 27,20 | 0,00% | - |
| 19.02.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | - |
| 16.02.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 15.02.2024 | 27,40 | 27,40 | 26,70 | 27,00 | -1,46% | - |
| 14.02.2024 | 27,30 | 27,40 | 27,20 | 27,40 | -1,44% | - |