97,500€
0,52%
Echtzeit-Aktienkurs Mitsui Mining & Smelting Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Mining & Smelting Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 97,50 | 100,00 | 96,50 | 97,50 | 0,52% | - |
| 11.12.2025 | 103,50 | 103,50 | 95,75 | 97,00 | -4,43% | 50,00 |
| 10.12.2025 | 100,25 | 101,50 | 99,75 | 101,50 | 2,27% | - |
| 09.12.2025 | 99,50 | 101,00 | 97,00 | 99,25 | -2,22% | - |
| 08.12.2025 | 100,50 | 102,00 | 100,50 | 101,50 | 2,01% | - |
| 05.12.2025 | 95,50 | 100,50 | 95,50 | 99,50 | 4,46% | 20,00 |
| 04.12.2025 | 98,25 | 98,25 | 95,00 | 95,25 | -2,56% | 73,00 |
| 03.12.2025 | 95,75 | 99,00 | 95,75 | 97,75 | 1,82% | - |
| 02.12.2025 | 90,75 | 96,25 | 90,75 | 96,00 | 5,49% | 250,00 |
| 01.12.2025 | 97,25 | 97,25 | 90,25 | 91,00 | -6,67% | 50,00 |
| 28.11.2025 | 100,25 | 100,25 | 97,25 | 97,50 | -2,26% | - |
| 27.11.2025 | 100,00 | 100,50 | 99,75 | 99,75 | -0,50% | - |
| 26.11.2025 | 95,00 | 100,75 | 95,00 | 100,25 | 3,35% | 70,00 |
| 25.11.2025 | 101,50 | 101,50 | 96,25 | 97,00 | -3,96% | - |
| 24.11.2025 | 98,00 | 101,00 | 97,25 | 101,00 | 0,25% | - |
| 21.11.2025 | 100,50 | 103,50 | 97,00 | 100,75 | -12,39% | - |
| 20.11.2025 | 110,00 | 115,00 | 110,00 | 115,00 | 3,60% | - |
| 19.11.2025 | 107,50 | 111,00 | 106,50 | 111,00 | 3,74% | 100,00 |
| 18.11.2025 | 118,00 | 118,00 | 106,50 | 107,00 | -8,55% | 15,00 |
| 17.11.2025 | 117,50 | 122,00 | 117,00 | 117,00 | 8,33% | 259,00 |
| 14.11.2025 | 101,50 | 109,50 | 101,50 | 108,00 | -0,92% | - |
| 13.11.2025 | 108,50 | 110,00 | 106,50 | 109,00 | 1,40% | 4,00 |
| 12.11.2025 | 96,00 | 111,00 | 96,00 | 107,50 | 23,21% | 170,00 |
| 11.11.2025 | 88,50 | 89,50 | 85,50 | 87,25 | -2,24% | - |
| 10.11.2025 | 88,00 | 90,50 | 88,00 | 89,25 | -0,56% | - |
| 07.11.2025 | 93,75 | 93,75 | 87,75 | 89,75 | -4,01% | - |
| 06.11.2025 | 88,00 | 94,75 | 88,00 | 93,50 | 6,86% | - |
| 05.11.2025 | 90,75 | 90,75 | 86,50 | 87,50 | -3,85% | 10,00 |
| 04.11.2025 | 89,75 | 94,00 | 89,75 | 91,00 | 0,28% | - |
| 03.11.2025 | 89,50 | 91,00 | 88,25 | 90,75 | 1,97% | - |
| 31.10.2025 | 87,75 | 90,00 | 87,75 | 89,00 | 1,14% | 55,00 |
| 30.10.2025 | 89,00 | 89,00 | 85,75 | 88,00 | -0,28% | - |
| 29.10.2025 | 83,75 | 89,50 | 83,75 | 88,25 | 5,37% | 203,00 |
| 28.10.2025 | 84,50 | 84,50 | 81,00 | 83,75 | -0,59% | 42,00 |
| 27.10.2025 | 79,50 | 84,50 | 79,50 | 84,25 | 6,31% | 19,00 |
| 24.10.2025 | 77,00 | 79,50 | 77,00 | 79,25 | 2,92% | 10,00 |
| 23.10.2025 | 77,00 | 77,25 | 76,25 | 77,00 | 0,33% | 5,00 |
| 22.10.2025 | 77,50 | 78,50 | 76,00 | 76,75 | -0,65% | - |
| 21.10.2025 | 81,75 | 81,75 | 77,00 | 77,25 | -5,50% | - |
| 20.10.2025 | 79,00 | 83,50 | 79,00 | 81,75 | 3,48% | 100,00 |
| 17.10.2025 | 78,25 | 79,50 | 76,50 | 79,00 | 0,64% | - |
| 16.10.2025 | 77,50 | 78,75 | 76,50 | 78,50 | 0,32% | - |
| 15.10.2025 | 74,25 | 78,50 | 74,25 | 78,25 | 5,39% | 55,00 |
| 14.10.2025 | 74,25 | 76,25 | 73,75 | 74,25 | -0,34% | - |
| 13.10.2025 | 74,50 | 75,25 | 74,25 | 74,50 | -1,00% | - |
| 10.10.2025 | 79,25 | 79,25 | 74,50 | 75,25 | -5,35% | - |
| 09.10.2025 | 79,75 | 81,50 | 78,25 | 79,50 | 2,91% | 447,00 |
| 08.10.2025 | 74,00 | 77,50 | 74,00 | 77,25 | 4,04% | - |
| 07.10.2025 | 78,00 | 78,00 | 74,00 | 74,25 | -3,26% | - |
| 06.10.2025 | 77,00 | 77,00 | 74,75 | 76,75 | 1,32% | 45,00 |
| 03.10.2025 | 71,00 | 76,25 | 71,00 | 75,75 | 6,32% | - |
| 02.10.2025 | 68,25 | 72,25 | 68,25 | 71,25 | 7,55% | 55,00 |
| 01.10.2025 | 66,25 | 66,75 | 66,25 | 66,25 | 0,00% | 134,00 |
| 30.09.2025 | 67,00 | 67,00 | 66,25 | 66,25 | -0,75% | - |
| 29.09.2025 | 66,25 | 67,00 | 66,00 | 66,75 | 1,91% | 450,00 |
| 26.09.2025 | 67,50 | 67,50 | 64,75 | 65,50 | -2,96% | 120,00 |
| 25.09.2025 | 62,50 | 68,25 | 62,50 | 67,50 | 7,57% | 73,00 |
| 24.09.2025 | 60,00 | 63,25 | 60,00 | 62,75 | 4,15% | - |
| 23.09.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -1,23% | - |
| 22.09.2025 | 62,50 | 62,50 | 60,75 | 61,00 | -3,17% | - |
| 19.09.2025 | 61,50 | 63,00 | 61,50 | 63,00 | 1,61% | - |
| 18.09.2025 | 59,25 | 62,50 | 59,25 | 62,00 | 6,44% | 925,00 |
| 17.09.2025 | 62,25 | 62,25 | 58,25 | 58,25 | -5,28% | - |
| 16.09.2025 | 60,00 | 62,00 | 60,00 | 61,50 | 2,50% | - |
| 12.09.2025 | 63,50 | 63,50 | 59,25 | 60,00 | -4,38% | - |
| 11.09.2025 | 60,25 | 63,00 | 60,25 | 62,75 | 5,02% | - |
| 10.09.2025 | 57,75 | 60,25 | 57,75 | 59,75 | 3,46% | - |
| 09.09.2025 | 62,25 | 62,25 | 57,50 | 57,75 | -6,10% | - |
| 08.09.2025 | 61,25 | 61,50 | 60,75 | 61,50 | 0,82% | - |
| 05.09.2025 | 62,75 | 62,75 | 60,00 | 61,00 | -2,01% | 2,00 |
| 04.09.2025 | 62,50 | 62,50 | 61,25 | 62,25 | -0,80% | 100,00 |
| 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% | - |