9,167€
-4,25%
Echtzeit-Aktienkurs MITSUI MNG SMELTG
Bid:
Ask:
Aktienkurse zur MITSUI MNG SMELTG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,97 | 9,21 | 8,96 | 9,13 | -4,69% | 116,00 |
| 11.11.2026 | 9,29 | 9,85 | 9,26 | 9,57 | 1,18% | - |
| 10.11.2026 | 9,80 | 10,10 | 9,44 | 9,46 | 2,02% | - |
| 09.11.2026 | 9,08 | 9,32 | 8,88 | 9,28 | 2,44% | 55,00 |
| 06.11.2026 | 8,62 | 9,17 | 8,59 | 9,05 | 0,69% | - |
| 05.11.2026 | 9,36 | 9,54 | 8,99 | 8,99 | -16,51% | 450,00 |
| 04.11.2026 | 10,49 | 10,99 | 10,46 | 10,77 | -3,99% | - |
| 03.11.2026 | 11,30 | 11,30 | 11,10 | 11,22 | -1,28% | - |
| 02.11.2026 | 11,39 | 11,45 | 11,25 | 11,36 | 0,58% | - |
| 30.10.2026 | 11,50 | 11,55 | 11,21 | 11,30 | -7,34% | - |
| 29.10.2026 | 12,13 | 12,35 | 12,08 | 12,19 | -0,65% | - |
| 28.10.2026 | 12,30 | 12,45 | 12,21 | 12,27 | 3,24% | - |
| 27.10.2026 | 11,68 | 11,89 | 11,54 | 11,89 | 2,02% | - |
| 26.10.2026 | 11,51 | 11,69 | 11,45 | 11,65 | -0,91% | - |
| 23.10.2026 | 11,63 | 12,17 | 11,51 | 11,76 | 0,88% | - |
| 22.10.2026 | 12,14 | 12,17 | 11,65 | 11,66 | -9,42% | 1.433,00 |
| 21.10.2026 | 12,77 | 12,94 | 12,74 | 12,87 | 3,19% | 120,00 |
| 20.10.2026 | 12,36 | 12,52 | 12,06 | 12,47 | -4,39% | - |
| 19.10.2026 | 12,98 | 13,13 | 12,90 | 13,05 | 0,31% | - |
| 16.10.2026 | 13,33 | 13,39 | 12,96 | 13,01 | -0,19% | - |
| 15.10.2026 | 13,19 | 13,19 | 12,67 | 13,03 | -10,11% | 1.000,00 |
| 14.10.2026 | 14,90 | 14,96 | 14,47 | 14,50 | 1,10% | - |
| 13.10.2026 | 14,28 | 14,46 | 14,18 | 14,34 | -3,47% | - |
| 12.10.2026 | 15,00 | 15,01 | 14,82 | 14,85 | -0,92% | 323,00 |
| 09.10.2026 | 14,95 | 15,11 | 14,88 | 14,99 | -1,95% | - |
| 08.10.2026 | 15,44 | 15,53 | 14,99 | 15,29 | -0,57% | 280,00 |
| 07.10.2026 | 15,51 | 15,79 | 15,22 | 15,38 | -1,99% | - |
| 06.10.2026 | 15,59 | 15,72 | 15,48 | 15,69 | 2,89% | - |
| 05.10.2026 | 15,03 | 15,29 | 14,88 | 15,25 | 3,02% | - |
| 02.10.2026 | 14,37 | 14,86 | 14,36 | 14,80 | 7,75% | 1.300,00 |
| 01.10.2026 | 13,69 | 13,93 | 13,54 | 13,74 | 6,53% | 1.209,00 |
| 30.09.2026 | 13,07 | 13,07 | 12,78 | 12,89 | -0,31% | - |
| 29.09.2026 | 12,70 | 13,01 | 12,68 | 12,93 | -89,99% | - |
| 28.09.2026 | 129,80 | 130,00 | 127,88 | 129,20 | 0,39% | - |
| 25.09.2026 | 128,40 | 128,88 | 126,95 | 128,70 | 0,70% | - |
| 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 |