127,725€
-0,06%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 128,40 | 128,50 | 126,98 | 128,05 | 0,20% | - |
| 24.09.2026 | 128,93 | 129,08 | 125,83 | 127,80 | 0,51% | 5,00 |
| 23.09.2026 | 132,68 | 132,68 | 127,10 | 127,15 | -4,13% | - |
| 22.09.2026 | 129,02 | 132,68 | 128,68 | 132,63 | 4,99% | - |
| 21.09.2026 | 125,85 | 126,33 | 125,85 | 126,33 | -0,24% | - |
| 18.09.2026 | 124,70 | 128,25 | 123,93 | 126,63 | 4,39% | - |
| 17.09.2026 | 119,50 | 121,50 | 118,63 | 121,30 | -4,39% | - |
| 16.09.2026 | 125,78 | 129,35 | 125,38 | 126,88 | -0,80% | 76,00 |
| 15.09.2026 | 127,08 | 129,38 | 126,28 | 127,90 | 0,20% | - |
| 14.09.2026 | 127,88 | 128,40 | 126,30 | 127,65 | -2,82% | 50,00 |
| 11.09.2026 | 128,75 | 132,77 | 128,63 | 131,35 | -3,26% | 43,00 |
| 10.09.2026 | 137,50 | 140,65 | 135,05 | 135,77 | -6,15% | 100,00 |
| 09.09.2026 | 145,63 | 147,73 | 144,08 | 144,68 | 1,19% | - |
| 08.09.2026 | 144,30 | 144,52 | 138,48 | 142,98 | 0,02% | 10,00 |
| 07.09.2026 | 143,33 | 144,20 | 141,55 | 142,95 | -0,17% | - |
| 04.09.2026 | 141,38 | 143,80 | 139,40 | 143,20 | 1,49% | - |
| 03.09.2026 | 142,10 | 142,18 | 138,68 | 141,10 | -2,59% | 25,00 |
| 02.09.2026 | 142,13 | 144,98 | 140,63 | 144,85 | -4,99% | - |
| 01.09.2026 | 154,33 | 156,38 | 152,43 | 152,45 | -2,53% | - |
| 31.08.2026 | 155,43 | 159,80 | 155,30 | 156,40 | 1,03% | - |
| 28.08.2026 | 156,00 | 157,65 | 154,35 | 154,80 | 0,42% | - |
| 27.08.2026 | 154,45 | 157,08 | 153,40 | 154,15 | -1,15% | - |
| 26.08.2026 | 154,95 | 157,30 | 153,95 | 155,95 | 2,18% | 40,00 |
| 25.08.2026 | 152,15 | 153,70 | 150,85 | 152,63 | 0,11% | - |
| 24.08.2026 | 152,60 | 154,05 | 151,27 | 152,45 | 0,30% | - |
| 21.08.2026 | 151,73 | 153,63 | 151,18 | 152,00 | 0,70% | - |
| 20.08.2026 | 154,75 | 155,25 | 150,08 | 150,95 | -0,56% | - |
| 19.08.2026 | 149,25 | 154,15 | 148,35 | 151,80 | -5,32% | - |
| 18.08.2026 | 161,75 | 164,43 | 160,10 | 160,33 | -6,37% | 25,00 |
| 17.08.2026 | 166,05 | 172,48 | 165,60 | 171,23 | 8,03% | - |
| 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% | - |