290,150€
7,90%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 290,55 | 291,15 | 285,05 | 286,05 | 6,38% | - |
| 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% | - |
| 24.03.2026 | 165,50 | 168,00 | 162,50 | 165,50 | 0,00% | - |
| 23.03.2026 | 157,50 | 168,00 | 154,00 | 165,50 | -1,19% | 20,00 |
| 20.03.2026 | 168,00 | 168,00 | 166,00 | 167,50 | 0,00% | - |
| 19.03.2026 | 171,50 | 174,50 | 165,50 | 167,50 | -3,46% | 10,00 |
| 18.03.2026 | 176,50 | 177,50 | 173,00 | 173,50 | 6,12% | 1,00 |
| 17.03.2026 | 175,00 | 175,00 | 162,50 | 163,50 | -5,49% | - |
| 16.03.2026 | 173,50 | 175,50 | 171,50 | 173,00 | 0,87% | 9,00 |
| 13.03.2026 | 165,50 | 174,50 | 165,50 | 171,50 | 4,26% | - |
| 12.03.2026 | 176,00 | 176,00 | 164,00 | 164,50 | -6,27% | - |
| 11.03.2026 | 165,00 | 178,00 | 165,00 | 175,50 | 0,57% | 15,00 |
| 10.03.2026 | 165,00 | 175,00 | 165,00 | 174,50 | 11,15% | 20,00 |
| 09.03.2026 | 162,00 | 162,50 | 154,50 | 157,00 | -11,05% | 22,00 |
| 06.03.2026 | 178,50 | 181,00 | 175,00 | 176,50 | -3,02% | 33,00 |
| 05.03.2026 | 188,00 | 192,00 | 181,00 | 182,00 | -4,46% | 35,00 |
| 04.03.2026 | 178,00 | 192,00 | 177,00 | 190,50 | -1,55% | - |
| 03.03.2026 | 211,00 | 211,00 | 193,50 | 193,50 | -6,97% | 26,00 |
| 02.03.2026 | 200,50 | 211,00 | 200,50 | 208,00 | 3,48% | 103,00 |
| 27.02.2026 | 196,50 | 202,00 | 196,50 | 201,00 | 1,77% | 24,00 |
| 26.02.2026 | 200,50 | 200,50 | 194,50 | 197,50 | -0,50% | - |
| 25.02.2026 | 186,50 | 199,50 | 186,50 | 198,50 | 8,47% | 5,00 |
| 24.02.2026 | 176,50 | 185,00 | 176,50 | 183,00 | 5,17% | 150,00 |
| 23.02.2026 | 175,50 | 175,50 | 174,00 | 174,00 | -0,85% | - |
| 20.02.2026 | 162,00 | 177,00 | 162,00 | 175,50 | 9,35% | 100,00 |
| 19.02.2026 | 161,50 | 163,00 | 160,00 | 160,50 | 2,23% | 240,00 |
| 18.02.2026 | 154,50 | 158,50 | 154,50 | 157,00 | 3,29% | - |
| 17.02.2026 | 156,00 | 156,00 | 149,50 | 152,00 | -2,25% | - |
| 16.02.2026 | 156,50 | 157,50 | 153,50 | 155,50 | -2,20% | 312,00 |
| 13.02.2026 | 144,50 | 162,00 | 143,00 | 159,00 | 12,77% | 200,00 |
| 12.02.2026 | 142,50 | 144,50 | 139,00 | 141,00 | 7,63% | 4,00 |
| 11.02.2026 | 130,50 | 131,00 | 130,00 | 131,00 | 1,95% | 80,00 |
| 10.02.2026 | 123,50 | 129,50 | 123,50 | 128,50 | 6,20% | 84,00 |
| 09.02.2026 | 116,00 | 123,50 | 116,00 | 121,00 | 7,08% | - |
| 06.02.2026 | 112,00 | 114,00 | 109,50 | 113,00 | 0,89% | - |
| 05.02.2026 | 116,00 | 116,00 | 105,00 | 112,00 | -3,86% | 50,00 |
| 04.02.2026 | 113,50 | 121,50 | 113,50 | 116,50 | 2,19% | - |
| 03.02.2026 | 113,00 | 114,00 | 111,50 | 114,00 | 5,07% | - |
| 02.02.2026 | 109,50 | 109,50 | 107,50 | 108,50 | -2,25% | 200,00 |
| 30.01.2026 | 116,00 | 116,00 | 108,50 | 111,00 | -5,93% | 43,00 |
| 29.01.2026 | 118,50 | 119,00 | 116,50 | 118,00 | 2,61% | - |
| 28.01.2026 | 115,00 | 117,50 | 115,00 | 115,00 | -2,54% | - |
| 27.01.2026 | 118,00 | 120,00 | 118,00 | 118,00 | -0,42% | - |
| 26.01.2026 | 116,50 | 119,00 | 116,50 | 118,50 | 0,85% | 10,00 |
| 23.01.2026 | 118,00 | 118,00 | 116,50 | 117,50 | 2,17% | - |
| 22.01.2026 | 116,00 | 117,50 | 115,00 | 115,00 | -1,71% | - |
| 21.01.2026 | 116,00 | 119,50 | 116,00 | 117,00 | -2,09% | - |
| 20.01.2026 | 126,50 | 126,50 | 118,50 | 119,50 | -5,53% | - |
| 19.01.2026 | 123,00 | 126,50 | 123,00 | 126,50 | 4,12% | - |
| 16.01.2026 | 117,00 | 123,00 | 117,00 | 121,50 | 3,85% | - |
| 15.01.2026 | 114,00 | 117,50 | 114,00 | 117,00 | 0,43% | - |
| 14.01.2026 | 112,00 | 117,00 | 112,00 | 116,50 | 6,39% | 50,00 |
| 13.01.2026 | 114,00 | 114,00 | 106,50 | 109,50 | -2,67% | 16,00 |
| 12.01.2026 | 113,50 | 113,50 | 110,00 | 112,50 | 3,69% | - |
| 09.01.2026 | 111,00 | 111,00 | 107,50 | 108,50 | -0,91% | - |
| 08.01.2026 | 105,50 | 112,50 | 105,50 | 109,50 | 5,29% | - |
| 07.01.2026 | 103,00 | 106,50 | 101,50 | 104,00 | 1,46% | - |
| 06.01.2026 | 101,50 | 104,50 | 101,50 | 102,50 | 0,99% | - |
| 05.01.2026 | 96,25 | 101,50 | 96,25 | 101,50 | 5,73% | - |
| 02.01.2026 | 95,75 | 96,00 | 95,75 | 96,00 | -0,52% | - |
| 30.12.2025 | 95,75 | 96,75 | 95,50 | 96,50 | -0,26% | - |