22,200€
-2,20%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 23,10 | 23,60 | 21,60 | 22,30 | -1,76% | - |
| 09.04.2025 | 21,40 | 22,80 | 20,60 | 22,70 | 5,09% | - |
| 08.04.2025 | 21,70 | 22,80 | 21,30 | 21,60 | 2,37% | - |
| 07.04.2025 | 20,50 | 21,70 | 20,05 | 21,10 | -5,80% | - |
| 04.04.2025 | 24,20 | 24,20 | 22,40 | 22,40 | -7,82% | - |
| 03.04.2025 | 26,40 | 26,40 | 24,20 | 24,30 | -8,65% | - |
| 02.04.2025 | 26,60 | 26,80 | 26,00 | 26,60 | -0,37% | - |
| 01.04.2025 | 27,00 | 28,70 | 26,20 | 26,70 | -1,48% | - |
| 31.03.2025 | 27,60 | 28,70 | 26,70 | 27,10 | -1,81% | - |
| 28.03.2025 | 28,10 | 28,70 | 27,40 | 27,60 | -4,17% | - |
| 27.03.2025 | 29,60 | 29,60 | 28,60 | 28,80 | -2,04% | - |
| 26.03.2025 | 28,80 | 29,90 | 28,80 | 29,40 | 1,38% | - |
| 25.03.2025 | 28,60 | 29,00 | 28,30 | 29,00 | 0,69% | - |
| 24.03.2025 | 28,70 | 28,80 | 28,00 | 28,80 | 0,35% | - |
| 21.03.2025 | 28,20 | 29,30 | 28,10 | 28,70 | 2,50% | 900,00 |
| 20.03.2025 | 28,40 | 28,70 | 27,80 | 28,00 | -1,41% | - |
| 19.03.2025 | 27,80 | 28,70 | 27,80 | 28,40 | 2,90% | - |
| 18.03.2025 | 27,60 | 28,00 | 27,60 | 27,60 | 0,00% | - |
| 17.03.2025 | 27,60 | 28,10 | 27,40 | 27,60 | 0,00% | - |
| 14.03.2025 | 27,40 | 28,00 | 27,40 | 27,60 | 1,47% | - |
| 13.03.2025 | 27,20 | 27,70 | 27,10 | 27,20 | 0,00% | - |
| 12.03.2025 | 26,90 | 27,40 | 26,80 | 27,20 | 1,87% | - |
| 11.03.2025 | 27,20 | 27,50 | 26,50 | 26,70 | -2,20% | - |
| 10.03.2025 | 27,50 | 27,70 | 27,00 | 27,30 | -0,73% | - |
| 07.03.2025 | 26,80 | 27,80 | 26,80 | 27,50 | 2,61% | - |
| 06.03.2025 | 27,00 | 27,20 | 26,50 | 26,80 | -1,47% | 2,00 |
| 05.03.2025 | 26,60 | 27,20 | 26,40 | 27,20 | 3,03% | - |
| 04.03.2025 | 27,20 | 27,20 | 26,20 | 26,40 | -2,94% | - |
| 03.03.2025 | 27,40 | 27,80 | 26,80 | 27,20 | -1,45% | 1.000,00 |
| 28.02.2025 | 27,80 | 27,80 | 27,20 | 27,60 | -0,72% | 1.000,00 |
| 27.02.2025 | 27,20 | 27,90 | 27,20 | 27,80 | 2,21% | - |
| 26.02.2025 | 27,10 | 27,40 | 26,90 | 27,20 | 0,00% | - |
| 25.02.2025 | 27,20 | 27,50 | 27,00 | 27,20 | 0,37% | - |
| 24.02.2025 | 27,40 | 27,60 | 27,00 | 27,10 | -1,09% | - |
| 21.02.2025 | 27,40 | 27,50 | 27,00 | 27,40 | 0,74% | - |
| 20.02.2025 | 27,70 | 27,70 | 27,10 | 27,20 | -1,45% | - |
| 19.02.2025 | 28,10 | 28,10 | 27,30 | 27,60 | -1,78% | - |
| 18.02.2025 | 28,00 | 28,20 | 27,90 | 28,10 | 0,36% | - |
| 17.02.2025 | 28,20 | 28,20 | 27,70 | 28,00 | -0,71% | - |
| 14.02.2025 | 28,70 | 28,70 | 28,10 | 28,20 | -1,74% | - |
| 13.02.2025 | 30,90 | 30,90 | 28,30 | 28,70 | -7,12% | 18,00 |
| 12.02.2025 | 29,50 | 32,20 | 29,30 | 30,90 | 4,39% | - |
| 11.02.2025 | 29,60 | 29,80 | 29,40 | 29,60 | 0,00% | - |
| 10.02.2025 | 29,30 | 29,70 | 29,30 | 29,60 | 1,37% | - |
| 07.02.2025 | 28,80 | 29,70 | 28,80 | 29,20 | 1,39% | - |
| 06.02.2025 | 28,20 | 28,90 | 28,20 | 28,80 | 1,77% | - |
| 05.02.2025 | 28,00 | 28,40 | 25,30 | 28,30 | 0,35% | - |
| 04.02.2025 | 28,20 | 28,20 | 27,70 | 28,20 | 0,00% | - |
| 03.02.2025 | 28,30 | 28,60 | 27,90 | 28,20 | -0,70% | - |
| 31.01.2025 | 28,80 | 28,80 | 27,90 | 28,40 | -1,39% | - |
| 30.01.2025 | 28,40 | 29,00 | 28,10 | 28,80 | 2,13% | - |
| 29.01.2025 | 28,00 | 28,50 | 28,00 | 28,20 | 0,00% | - |
| 28.01.2025 | 27,90 | 28,20 | 27,70 | 28,20 | -2,08% | - |
| 27.01.2025 | 29,20 | 29,20 | 28,70 | 28,80 | -1,37% | - |
| 24.01.2025 | 29,20 | 29,40 | 28,70 | 29,20 | 0,00% | - |
| 23.01.2025 | 29,20 | 29,30 | 29,00 | 29,20 | -0,68% | - |
| 22.01.2025 | 29,00 | 29,50 | 29,00 | 29,40 | 0,68% | - |
| 21.01.2025 | 29,00 | 29,20 | 28,70 | 29,20 | 0,69% | - |
| 20.01.2025 | 29,00 | 29,30 | 28,80 | 29,00 | -0,68% | - |
| 17.01.2025 | 28,60 | 29,30 | 28,60 | 29,20 | 2,46% | - |
| 16.01.2025 | 28,20 | 28,70 | 28,20 | 28,50 | 1,06% | - |
| 15.01.2025 | 27,80 | 28,40 | 27,70 | 28,20 | 1,44% | - |
| 14.01.2025 | 28,30 | 28,30 | 27,60 | 27,80 | -1,77% | - |
| 13.01.2025 | 28,00 | 28,40 | 28,00 | 28,30 | 1,07% | - |
| 10.01.2025 | 29,60 | 29,60 | 27,50 | 28,00 | -6,04% | - |
| 09.01.2025 | 29,60 | 30,10 | 29,60 | 29,80 | 0,68% | - |
| 08.01.2025 | 28,40 | 29,90 | 28,40 | 29,60 | 4,96% | - |
| 07.01.2025 | 28,40 | 28,60 | 28,10 | 28,20 | -0,70% | - |
| 06.01.2025 | 29,40 | 29,40 | 28,10 | 28,40 | -3,40% | - |
| 03.01.2025 | 29,20 | 29,50 | 28,90 | 29,40 | 0,68% | - |
| 02.01.2025 | 28,60 | 29,40 | 28,40 | 29,20 | 2,10% | - |
| 30.12.2024 | 28,40 | 28,80 | 28,30 | 28,60 | 1,42% | - |
| 27.12.2024 | 28,00 | 28,50 | 28,00 | 28,20 | 0,71% | - |
| 23.12.2024 | 27,80 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 20.12.2024 | 27,80 | 28,30 | 27,60 | 27,80 | 0,00% | - |
| 19.12.2024 | 28,40 | 28,40 | 27,60 | 27,80 | -2,11% | - |
| 18.12.2024 | 28,50 | 28,50 | 27,90 | 28,40 | -0,35% | - |
| 17.12.2024 | 29,00 | 29,10 | 28,30 | 28,50 | -1,72% | - |
| 16.12.2024 | 29,20 | 29,20 | 28,90 | 29,00 | -0,68% | - |
| 13.12.2024 | 29,90 | 29,90 | 29,20 | 29,20 | -2,34% | - |
| 12.12.2024 | 30,10 | 30,10 | 29,50 | 29,90 | -0,66% | - |
| 11.12.2024 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | - |
| 10.12.2024 | 29,50 | 29,90 | 29,50 | 29,70 | 0,68% | - |
| 09.12.2024 | 29,90 | 29,90 | 29,40 | 29,50 | -1,34% | - |
| 06.12.2024 | 30,20 | 30,20 | 29,60 | 29,90 | -0,99% | - |
| 05.12.2024 | 31,10 | 31,10 | 30,00 | 30,20 | -2,89% | - |
| 04.12.2024 | 30,80 | 31,40 | 30,80 | 31,10 | 0,97% | - |
| 03.12.2024 | 30,50 | 32,10 | 30,40 | 30,80 | 0,00% | - |
| 02.12.2024 | 29,60 | 31,10 | 29,60 | 30,80 | 4,05% | - |
| 29.11.2024 | 29,20 | 29,80 | 29,20 | 29,60 | 1,37% | - |
| 28.11.2024 | 28,60 | 29,40 | 28,60 | 29,20 | 2,10% | - |
| 27.11.2024 | 29,60 | 29,60 | 28,40 | 28,60 | -3,38% | - |
| 26.11.2024 | 29,20 | 29,80 | 29,20 | 29,60 | 1,37% | - |
| 25.11.2024 | 29,70 | 29,70 | 26,50 | 29,20 | -1,68% | - |
| 22.11.2024 | 29,70 | 29,80 | 29,40 | 29,70 | 1,02% | - |
| 21.11.2024 | 28,40 | 29,40 | 28,40 | 29,40 | 3,52% | - |
| 20.11.2024 | 28,60 | 28,70 | 28,00 | 28,40 | -0,70% | - |
| 19.11.2024 | 28,40 | 29,00 | 28,40 | 28,60 | 0,70% | 5,00 |
| 18.11.2024 | 28,40 | 28,70 | 28,10 | 28,40 | 0,00% | - |
| 15.11.2024 | 28,60 | 28,60 | 27,70 | 28,40 | -0,70% | - |