65,500€
-1,87%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 67,00 | 67,00 | 66,25 | 66,25 | -0,75% | - |
| 29.09.2025 | 66,25 | 67,00 | 66,00 | 66,75 | 1,91% | 450,00 |
| 26.09.2025 | 67,50 | 67,50 | 64,75 | 65,50 | -2,96% | 120,00 |
| 25.09.2025 | 62,50 | 68,25 | 62,50 | 67,50 | 7,57% | 73,00 |
| 24.09.2025 | 60,00 | 63,25 | 60,00 | 62,75 | 4,15% | - |
| 23.09.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -1,23% | - |
| 22.09.2025 | 62,50 | 62,50 | 60,75 | 61,00 | -3,17% | - |
| 19.09.2025 | 61,50 | 63,00 | 61,50 | 63,00 | 1,61% | - |
| 18.09.2025 | 59,25 | 62,50 | 59,25 | 62,00 | 6,44% | 925,00 |
| 17.09.2025 | 62,25 | 62,25 | 58,25 | 58,25 | -5,28% | - |
| 16.09.2025 | 60,00 | 62,00 | 60,00 | 61,50 | 2,50% | - |
| 12.09.2025 | 63,50 | 63,50 | 59,25 | 60,00 | -4,38% | - |
| 11.09.2025 | 60,25 | 63,00 | 60,25 | 62,75 | 5,02% | - |
| 10.09.2025 | 57,75 | 60,25 | 57,75 | 59,75 | 3,46% | - |
| 09.09.2025 | 62,25 | 62,25 | 57,50 | 57,75 | -6,10% | - |
| 08.09.2025 | 61,25 | 61,50 | 60,75 | 61,50 | 0,82% | - |
| 05.09.2025 | 62,75 | 62,75 | 60,00 | 61,00 | -2,01% | 2,00 |
| 04.09.2025 | 62,50 | 62,50 | 61,25 | 62,25 | -0,80% | 100,00 |
| 03.09.2025 | 62,25 | 63,00 | 61,75 | 62,75 | 0,80% | - |
| 02.09.2025 | 59,50 | 62,75 | 59,50 | 62,25 | 4,18% | 10,00 |
| 01.09.2025 | 60,75 | 60,75 | 58,75 | 59,75 | -1,24% | 1.500,00 |
| 29.08.2025 | 61,00 | 62,00 | 60,25 | 60,50 | -0,41% | 55,00 |
| 28.08.2025 | 59,75 | 61,25 | 59,75 | 60,75 | 1,67% | 3,00 |
| 27.08.2025 | 57,75 | 60,00 | 57,75 | 59,75 | 3,91% | - |
| 26.08.2025 | 57,75 | 57,75 | 56,50 | 57,50 | 0,44% | - |
| 25.08.2025 | 55,00 | 57,75 | 55,00 | 57,25 | 3,62% | 381,00 |
| 22.08.2025 | 54,50 | 55,50 | 54,00 | 55,25 | 1,84% | - |
| 21.08.2025 | 49,40 | 54,75 | 49,40 | 54,25 | 10,04% | 30,00 |
| 20.08.2025 | 53,00 | 53,00 | 48,80 | 49,30 | -6,10% | - |
| 19.08.2025 | 53,00 | 53,75 | 52,50 | 52,50 | -1,41% | - |
| 18.08.2025 | 49,20 | 54,00 | 49,20 | 53,25 | 8,23% | - |
| 15.08.2025 | 44,80 | 49,50 | 44,80 | 49,20 | 9,33% | 2,00 |
| 14.08.2025 | 46,20 | 46,20 | 44,60 | 45,00 | -2,17% | - |
| 13.08.2025 | 44,00 | 46,10 | 44,00 | 46,00 | 4,55% | - |
| 12.08.2025 | 39,00 | 44,40 | 39,00 | 44,00 | 13,11% | - |
| 11.08.2025 | 38,90 | 39,20 | 38,70 | 38,90 | 0,00% | - |
| 08.08.2025 | 39,90 | 39,90 | 37,60 | 38,90 | -2,75% | - |
| 07.08.2025 | 39,90 | 40,50 | 39,70 | 40,00 | 0,76% | - |
| 06.08.2025 | 39,30 | 40,10 | 39,30 | 39,70 | 1,53% | - |
| 05.08.2025 | 39,10 | 39,60 | 38,90 | 39,10 | -0,51% | 50,00 |
| 04.08.2025 | 38,30 | 39,30 | 38,30 | 39,30 | 2,34% | - |
| 01.08.2025 | 37,40 | 38,80 | 37,40 | 38,40 | 2,67% | - |
| 31.07.2025 | 36,10 | 38,10 | 36,10 | 37,40 | 3,60% | - |
| 30.07.2025 | 34,90 | 36,40 | 34,90 | 36,10 | 4,03% | - |
| 29.07.2025 | 34,10 | 35,10 | 34,10 | 34,70 | 2,06% | - |
| 28.07.2025 | 33,60 | 34,10 | 33,50 | 34,00 | 1,49% | - |
| 25.07.2025 | 32,40 | 33,90 | 32,40 | 33,50 | 3,72% | - |
| 24.07.2025 | 32,30 | 32,80 | 32,20 | 32,30 | 0,00% | - |
| 23.07.2025 | 31,70 | 32,30 | 31,40 | 32,30 | 3,86% | - |
| 22.07.2025 | 30,70 | 31,40 | 30,70 | 31,10 | 1,63% | - |
| 21.07.2025 | 30,60 | 30,70 | 30,30 | 30,60 | 0,66% | - |
| 18.07.2025 | 30,40 | 30,60 | 30,00 | 30,40 | -0,33% | - |
| 17.07.2025 | 30,20 | 30,50 | 30,10 | 30,50 | 1,33% | - |
| 16.07.2025 | 30,30 | 30,30 | 29,80 | 30,10 | -0,99% | - |
| 15.07.2025 | 30,10 | 30,40 | 30,10 | 30,40 | 0,66% | - |
| 14.07.2025 | 30,30 | 30,30 | 29,80 | 30,20 | -0,66% | - |
| 11.07.2025 | 30,50 | 30,60 | 30,00 | 30,40 | -0,65% | - |
| 10.07.2025 | 30,30 | 30,70 | 30,10 | 30,60 | 0,99% | - |
| 09.07.2025 | 30,00 | 30,50 | 29,90 | 30,30 | 0,33% | - |
| 08.07.2025 | 29,20 | 30,20 | 29,20 | 30,20 | 3,42% | - |
| 07.07.2025 | 29,60 | 29,80 | 29,00 | 29,20 | -2,01% | - |
| 04.07.2025 | 30,50 | 30,50 | 29,40 | 29,80 | -2,93% | - |
| 03.07.2025 | 29,90 | 30,80 | 29,90 | 30,70 | 2,33% | - |
| 02.07.2025 | 29,20 | 30,20 | 29,20 | 30,00 | 2,74% | - |
| 01.07.2025 | 29,60 | 29,70 | 29,20 | 29,20 | -0,68% | - |
| 30.06.2025 | 30,10 | 30,10 | 29,30 | 29,40 | -2,97% | - |
| 27.06.2025 | 28,40 | 30,40 | 28,40 | 30,30 | 6,32% | - |
| 26.06.2025 | 27,90 | 28,50 | 27,90 | 28,50 | 2,52% | - |
| 25.06.2025 | 27,80 | 28,20 | 27,80 | 27,80 | 0,00% | - |
| 24.06.2025 | 27,70 | 27,90 | 27,50 | 27,80 | -0,71% | - |
| 23.06.2025 | 27,80 | 28,00 | 27,40 | 28,00 | 0,72% | 100,00 |
| 20.06.2025 | 28,20 | 28,30 | 27,60 | 27,80 | -1,77% | - |
| 19.06.2025 | 28,50 | 28,70 | 28,20 | 28,30 | -0,35% | - |
| 18.06.2025 | 28,50 | 28,70 | 28,20 | 28,40 | 0,00% | - |
| 17.06.2025 | 28,70 | 28,80 | 28,30 | 28,40 | -1,05% | - |
| 16.06.2025 | 28,30 | 29,00 | 28,30 | 28,70 | 1,06% | - |
| 13.06.2025 | 29,20 | 29,20 | 28,30 | 28,40 | -2,74% | - |
| 12.06.2025 | 29,70 | 29,70 | 28,80 | 29,20 | -1,35% | - |
| 11.06.2025 | 30,00 | 30,30 | 29,50 | 29,60 | -1,66% | - |
| 10.06.2025 | 30,10 | 30,20 | 29,60 | 30,10 | -2,90% | - |
| 09.06.2025 | 30,70 | 31,30 | 30,70 | 31,00 | 0,65% | - |
| 06.06.2025 | 30,60 | 31,20 | 30,50 | 30,80 | 0,65% | - |
| 05.06.2025 | 30,10 | 31,10 | 30,10 | 30,60 | 1,66% | - |
| 04.06.2025 | 30,40 | 30,50 | 29,90 | 30,10 | -1,31% | - |
| 03.06.2025 | 30,40 | 30,60 | 30,10 | 30,50 | 0,99% | - |
| 02.06.2025 | 30,00 | 30,40 | 30,00 | 30,20 | 0,33% | - |
| 30.05.2025 | 30,00 | 30,60 | 29,80 | 30,10 | -0,33% | - |
| 29.05.2025 | 30,20 | 30,70 | 29,90 | 30,20 | -0,33% | - |
| 28.05.2025 | 30,40 | 30,40 | 30,00 | 30,30 | -0,33% | - |
| 27.05.2025 | 29,90 | 30,50 | 29,90 | 30,40 | 1,67% | - |
| 26.05.2025 | 29,20 | 29,90 | 29,20 | 29,90 | 3,10% | - |
| 23.05.2025 | 28,80 | 29,40 | 28,70 | 29,00 | 0,69% | - |
| 22.05.2025 | 27,50 | 29,10 | 27,50 | 28,80 | 2,86% | - |
| 21.05.2025 | 27,20 | 28,60 | 27,20 | 28,00 | 2,94% | - |
| 20.05.2025 | 27,40 | 27,50 | 27,10 | 27,20 | -1,45% | - |
| 19.05.2025 | 28,00 | 28,00 | 26,80 | 27,60 | -2,13% | - |
| 16.05.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | - |
| 15.05.2025 | 26,10 | 27,30 | 26,10 | 27,20 | 3,82% | - |
| 14.05.2025 | 24,30 | 26,60 | 24,30 | 26,20 | 6,94% | - |
| 13.05.2025 | 25,00 | 25,00 | 23,80 | 24,50 | -2,00% | - |