61,250€
-2,39%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.09.2025 | 62,50 | 62,50 | 61,25 | 61,75 | -1,59% | - |
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% | - |
12.05.2025 | 24,10 | 25,20 | 24,10 | 25,00 | 3,31% | - |
09.05.2025 | 24,10 | 24,40 | 23,90 | 24,20 | 0,00% | - |
08.05.2025 | 24,00 | 24,30 | 23,80 | 24,20 | 0,00% | - |
07.05.2025 | 24,00 | 24,30 | 23,80 | 24,20 | 1,68% | - |
06.05.2025 | 24,00 | 24,20 | 23,80 | 23,80 | -1,24% | - |
05.05.2025 | 24,00 | 24,20 | 23,80 | 24,10 | 0,42% | - |
02.05.2025 | 24,00 | 24,10 | 23,50 | 24,00 | -0,41% | - |
30.04.2025 | 24,00 | 24,10 | 23,20 | 24,10 | 0,42% | - |
29.04.2025 | 24,00 | 24,10 | 23,80 | 24,00 | 0,00% | - |
28.04.2025 | 23,80 | 24,00 | 23,70 | 24,00 | -0,41% | - |
25.04.2025 | 23,80 | 24,10 | 23,50 | 24,10 | 1,26% | - |
24.04.2025 | 23,40 | 23,80 | 23,00 | 23,80 | 1,28% | - |
23.04.2025 | 23,50 | 23,90 | 23,00 | 23,50 | -0,42% | - |
22.04.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 4,89% | - |
17.04.2025 | 21,90 | 22,90 | 21,90 | 22,50 | 2,74% | - |
16.04.2025 | 22,80 | 22,80 | 21,30 | 21,90 | -4,78% | - |
15.04.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 0,88% | 350,00 |