158,525€
-2,30%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 159,50 | 160,30 | 158,30 | 158,50 | -2,31% | 13,00 |
| 13.08.2026 | 160,63 | 163,68 | 159,30 | 162,25 | 1,26% | 50,00 |
| 12.08.2026 | 155,77 | 161,85 | 155,02 | 160,23 | 5,88% | - |
| 11.08.2026 | 151,13 | 151,68 | 150,90 | 151,33 | 0,31% | - |
| 10.08.2026 | 153,23 | 153,25 | 150,60 | 150,85 | -3,56% | - |
| 07.08.2026 | 176,75 | 179,23 | 147,55 | 156,43 | -14,52% | 2,00 |
| 06.08.2026 | 179,98 | 184,38 | 173,63 | 183,00 | -6,45% | 4,00 |
| 05.08.2026 | 192,10 | 195,88 | 188,73 | 195,63 | 7,19% | - |
| 04.08.2026 | 171,88 | 185,58 | 171,88 | 182,50 | 6,68% | 85,00 |
| 03.08.2026 | 171,83 | 172,30 | 166,13 | 171,08 | 5,65% | - |
| 31.07.2026 | 168,75 | 169,25 | 159,85 | 161,93 | 5,28% | - |
| 30.07.2026 | 144,25 | 154,23 | 142,88 | 153,80 | 9,72% | - |
| 29.07.2026 | 137,40 | 143,25 | 135,65 | 140,18 | -6,49% | - |
| 28.07.2026 | 151,90 | 152,05 | 149,08 | 149,90 | -8,37% | - |
| 27.07.2026 | 165,23 | 168,95 | 159,23 | 163,60 | -4,50% | - |
| 24.07.2026 | 169,93 | 173,13 | 169,60 | 171,30 | -3,40% | 100,00 |
| 23.07.2026 | 183,13 | 183,88 | 176,93 | 177,33 | -2,68% | 6,00 |
| 22.07.2026 | 183,90 | 184,15 | 178,50 | 182,20 | 5,27% | - |
| 21.07.2026 | 166,65 | 173,13 | 164,55 | 173,08 | 8,17% | - |
| 20.07.2026 | 162,05 | 162,05 | 160,00 | 160,00 | -1,31% | - |
| 17.07.2026 | 156,33 | 162,18 | 155,20 | 162,13 | -5,11% | 108,00 |
| 16.07.2026 | 173,58 | 175,23 | 168,80 | 170,85 | -9,57% | - |
| 15.07.2026 | 189,10 | 191,33 | 187,75 | 188,93 | 1,53% | 213,00 |
| 14.07.2026 | 182,20 | 187,43 | 181,90 | 186,08 | -2,44% | 96,00 |
| 13.07.2026 | 189,15 | 192,58 | 188,77 | 190,73 | -4,59% | 20,00 |
| 10.07.2026 | 197,90 | 199,93 | 196,18 | 199,90 | 3,47% | - |
| 09.07.2026 | 185,15 | 193,55 | 184,70 | 193,20 | 6,77% | - |
| 08.07.2026 | 185,05 | 185,48 | 166,08 | 180,95 | -6,13% | - |
| 07.07.2026 | 192,00 | 195,30 | 189,48 | 192,77 | -5,01% | 74,00 |
| 06.07.2026 | 203,50 | 204,35 | 200,98 | 202,95 | -3,31% | - |
| 03.07.2026 | 208,65 | 210,60 | 206,60 | 209,90 | -0,36% | - |
| 02.07.2026 | 210,95 | 213,60 | 205,25 | 210,65 | -8,33% | 14,00 |
| 01.07.2026 | 233,05 | 237,15 | 229,70 | 229,80 | -2,28% | - |
| 30.06.2026 | 234,15 | 235,30 | 228,90 | 235,15 | 3,34% | - |
| 29.06.2026 | 227,75 | 230,20 | 219,15 | 227,55 | -0,22% | - |
| 26.06.2026 | 246,65 | 246,65 | 225,75 | 228,05 | -8,19% | 7,00 |
| 25.06.2026 | 251,05 | 253,75 | 246,75 | 248,40 | -0,28% | - |
| 24.06.2026 | 250,25 | 254,15 | 249,00 | 249,10 | -0,24% | - |
| 23.06.2026 | 289,10 | 289,10 | 247,25 | 249,70 | -13,88% | 90,00 |
| 22.06.2026 | 268,95 | 291,70 | 268,95 | 289,95 | 8,25% | 21,00 |
| 19.06.2026 | 265,00 | 270,50 | 260,20 | 267,85 | 1,42% | 53,00 |
| 18.06.2026 | 260,60 | 267,50 | 258,65 | 264,10 | 2,03% | - |
| 17.06.2026 | 255,60 | 259,05 | 252,70 | 258,85 | -1,24% | 4,00 |
| 16.06.2026 | 259,45 | 266,60 | 255,90 | 262,10 | 8,78% | 138,00 |
| 15.06.2026 | 245,00 | 245,00 | 238,00 | 240,95 | 0,88% | - |
| 12.06.2026 | 237,85 | 239,15 | 233,85 | 238,85 | 18,27% | - |
| 11.06.2026 | 194,60 | 203,50 | 194,60 | 201,95 | 2,71% | 1,00 |
| 10.06.2026 | 209,50 | 209,50 | 193,23 | 196,63 | -5,72% | - |
| 09.06.2026 | 226,50 | 226,50 | 206,70 | 208,55 | -8,85% | 29,00 |
| 08.06.2026 | 223,80 | 229,95 | 223,15 | 228,80 | -1,40% | - |
| 05.06.2026 | 241,00 | 242,80 | 230,80 | 232,05 | -3,93% | 327,00 |
| 04.06.2026 | 253,70 | 253,70 | 239,45 | 241,55 | -4,85% | 9,00 |
| 03.06.2026 | 269,25 | 269,25 | 253,45 | 253,85 | -5,95% | 7,00 |
| 02.06.2026 | 292,40 | 292,40 | 264,60 | 269,90 | -7,76% | 88,00 |
| 01.06.2026 | 277,65 | 294,70 | 277,65 | 292,60 | 5,75% | - |
| 29.05.2026 | 275,45 | 279,95 | 275,20 | 276,70 | 3,87% | - |
| 28.05.2026 | 284,50 | 284,50 | 259,05 | 266,40 | -5,36% | 8,00 |
| 27.05.2026 | 280,05 | 281,95 | 278,45 | 281,50 | -3,68% | 15,00 |
| 26.05.2026 | 292,25 | 294,05 | 289,25 | 292,25 | 0,15% | 4,00 |
| 25.05.2026 | 290,55 | 291,95 | 285,00 | 291,80 | 8,52% | 26,00 |
| 22.05.2026 | 270,95 | 273,80 | 266,90 | 268,90 | 4,53% | 10,00 |
| 21.05.2026 | 244,45 | 260,25 | 244,45 | 257,25 | 5,00% | - |
| 20.05.2026 | 238,70 | 245,10 | 235,15 | 245,00 | 5,35% | 5,00 |
| 19.05.2026 | 258,75 | 258,75 | 232,55 | 232,55 | -10,71% | 104,00 |
| 18.05.2026 | 260,35 | 266,85 | 254,40 | 260,45 | 0,85% | 6,00 |
| 15.05.2026 | 273,45 | 273,45 | 249,95 | 258,25 | -6,01% | 4,00 |
| 14.05.2026 | 259,60 | 276,10 | 259,60 | 274,75 | 6,87% | 109,00 |
| 13.05.2026 | 277,35 | 301,80 | 250,20 | 257,10 | -6,54% | 17,00 |
| 12.05.2026 | 271,90 | 277,55 | 268,10 | 275,10 | -1,70% | 1,00 |
| 11.05.2026 | 276,50 | 282,70 | 274,15 | 279,85 | 1,30% | - |
| 08.05.2026 | 263,45 | 277,15 | 263,45 | 276,25 | 8,74% | 169,00 |
| 07.05.2026 | 259,00 | 259,00 | 0,00 | 254,05 | 9,29% | 28,00 |
| 06.05.2026 | 225,80 | 233,50 | 225,80 | 232,45 | 3,98% | 43,00 |
| 05.05.2026 | 223,15 | 223,55 | 222,65 | 223,55 | 0,31% | - |
| 04.05.2026 | 222,95 | 231,50 | 222,65 | 222,85 | -4,05% | 53,00 |
| 30.04.2026 | 218,15 | 232,30 | 218,15 | 232,25 | 6,29% | - |
| 29.04.2026 | 216,30 | 218,75 | 216,30 | 218,50 | -1,22% | - |
| 28.04.2026 | 220,85 | 225,10 | 218,65 | 221,20 | 4,51% | - |
| 27.04.2026 | 213,25 | 213,25 | 207,00 | 211,65 | 2,12% | - |
| 24.04.2026 | 207,00 | 210,05 | 204,70 | 207,25 | 4,30% | 100,00 |
| 23.04.2026 | 197,80 | 202,13 | 195,02 | 198,70 | -3,43% | - |
| 22.04.2026 | 194,35 | 206,60 | 194,35 | 205,75 | 4,99% | 106,00 |
| 21.04.2026 | 191,50 | 201,77 | 191,50 | 195,98 | 1,66% | 8,00 |
| 20.04.2026 | 200,10 | 200,10 | 189,45 | 192,77 | -3,73% | - |
| 17.04.2026 | 193,83 | 200,80 | 193,73 | 200,25 | -1,16% | - |
| 16.04.2026 | 202,10 | 204,35 | 199,50 | 202,60 | 5,66% | - |
| 15.04.2026 | 212,50 | 212,50 | 185,75 | 191,75 | -9,51% | 14,00 |
| 14.04.2026 | 204,90 | 213,25 | 202,40 | 211,90 | 7,55% | 98,00 |
| 13.04.2026 | 202,58 | 202,58 | 192,23 | 197,02 | -2,55% | 77,00 |
| 10.04.2026 | 188,33 | 202,75 | 188,33 | 202,18 | 7,07% | - |
| 09.04.2026 | 188,10 | 190,33 | 184,77 | 188,83 | -1,16% | 17,00 |
| 08.04.2026 | 189,05 | 196,08 | 188,27 | 191,05 | 13,84% | - |
| 07.04.2026 | 170,20 | 173,08 | 165,30 | 167,83 | 3,60% | 214,00 |
| 02.04.2026 | 171,00 | 171,00 | 159,50 | 162,00 | -3,28% | - |
| 01.04.2026 | 159,00 | 169,50 | 159,00 | 167,50 | 8,06% | 114,00 |
| 31.03.2026 | 153,50 | 158,00 | 152,00 | 155,00 | -2,82% | - |
| 30.03.2026 | 160,50 | 160,50 | 157,50 | 159,50 | -5,34% | - |
| 27.03.2026 | 163,00 | 171,00 | 163,00 | 168,50 | 0,90% | - |
| 26.03.2026 | 166,50 | 168,50 | 166,50 | 167,00 | -2,34% | - |
| 25.03.2026 | 165,00 | 172,50 | 165,00 | 171,00 | 3,32% | - |