13,900€
-1,42%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,15 | 14,40 | 14,05 | 14,20 | -0,35% | - |
| 05.06.2025 | 14,45 | 14,45 | 14,25 | 14,25 | -3,06% | - |
| 04.06.2025 | 14,80 | 14,80 | 14,60 | 14,70 | 4,63% | - |
| 03.06.2025 | 14,10 | 14,10 | 14,00 | 14,05 | -1,06% | - |
| 02.06.2025 | 14,05 | 14,30 | 14,00 | 14,20 | -0,70% | - |
| 30.05.2025 | 14,45 | 14,45 | 14,05 | 14,30 | 4,00% | - |
| 29.05.2025 | 13,85 | 13,90 | 13,60 | 13,75 | -3,17% | - |
| 28.05.2025 | 14,30 | 14,30 | 14,15 | 14,20 | -3,40% | - |
| 27.05.2025 | 14,25 | 14,75 | 14,25 | 14,70 | 2,80% | - |
| 26.05.2025 | 14,10 | 14,30 | 14,05 | 14,30 | 4,76% | - |
| 23.05.2025 | 13,70 | 13,75 | 13,55 | 13,65 | 3,02% | - |
| 22.05.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 0,00% | - |
| 21.05.2025 | 13,60 | 13,60 | 13,25 | 13,25 | 0,76% | - |
| 20.05.2025 | 13,05 | 13,15 | 13,05 | 13,15 | -3,31% | - |
| 19.05.2025 | 13,45 | 13,65 | 13,45 | 13,60 | -1,81% | - |
| 16.05.2025 | 13,65 | 13,90 | 13,65 | 13,85 | -3,15% | - |
| 15.05.2025 | 13,90 | 14,35 | 13,90 | 14,30 | 1,06% | - |
| 14.05.2025 | 14,30 | 14,35 | 14,10 | 14,15 | 1,07% | - |
| 13.05.2025 | 13,30 | 14,10 | 13,25 | 14,00 | 14,75% | 400,00 |
| 12.05.2025 | 11,75 | 12,25 | 11,75 | 12,20 | 3,83% | - |
| 09.05.2025 | 11,75 | 11,85 | 11,65 | 11,75 | 2,17% | - |
| 08.05.2025 | 11,40 | 11,60 | 11,40 | 11,50 | 1,77% | - |
| 07.05.2025 | 11,30 | 11,35 | 11,20 | 11,30 | 3,67% | - |
| 06.05.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -0,91% | - |
| 05.05.2025 | 11,00 | 11,10 | 11,00 | 11,00 | 0,46% | - |
| 02.05.2025 | 10,75 | 10,95 | 10,75 | 10,95 | -3,10% | - |
| 30.04.2025 | 11,25 | 11,30 | 11,10 | 11,30 | -0,88% | - |
| 29.04.2025 | 11,35 | 11,40 | 11,25 | 11,40 | 1,79% | - |
| 28.04.2025 | 11,25 | 11,30 | 11,15 | 11,20 | 9,80% | - |
| 25.04.2025 | 10,15 | 10,25 | 10,10 | 10,20 | 0,99% | - |
| 24.04.2025 | 9,98 | 10,10 | 9,88 | 10,10 | 2,80% | - |
| 23.04.2025 | 9,68 | 9,88 | 9,68 | 9,83 | 1,03% | - |
| 22.04.2025 | 9,58 | 9,75 | 9,53 | 9,73 | 4,29% | - |
| 17.04.2025 | 9,25 | 9,38 | 9,25 | 9,33 | 3,90% | - |
| 16.04.2025 | 8,93 | 9,13 | 8,93 | 8,98 | -4,27% | - |
| 15.04.2025 | 9,23 | 9,43 | 9,20 | 9,38 | 1,08% | - |
| 14.04.2025 | 9,15 | 9,33 | 9,10 | 9,28 | 1,09% | - |
| 11.04.2025 | 9,15 | 9,30 | 8,90 | 9,18 | 5,46% | - |
| 10.04.2025 | 9,23 | 9,33 | 8,50 | 8,70 | -11,22% | - |
| 09.04.2025 | 8,48 | 9,98 | 8,30 | 9,80 | 14,29% | - |
| 08.04.2025 | 8,80 | 9,13 | 8,48 | 8,58 | 9,24% | - |
| 07.04.2025 | 7,58 | 8,30 | 7,40 | 7,85 | -7,37% | - |
| 04.04.2025 | 8,88 | 8,98 | 8,40 | 8,48 | -10,32% | - |
| 03.04.2025 | 9,63 | 9,78 | 9,33 | 9,45 | -7,35% | - |
| 02.04.2025 | 10,20 | 10,30 | 10,10 | 10,20 | 2,51% | - |
| 01.04.2025 | 9,88 | 9,95 | 9,83 | 9,95 | -2,93% | - |
| 31.03.2025 | 10,20 | 10,30 | 10,10 | 10,25 | -2,84% | - |
| 28.03.2025 | 10,65 | 10,70 | 10,50 | 10,55 | -5,38% | - |
| 27.03.2025 | 11,25 | 11,25 | 11,10 | 11,15 | 0,45% | - |
| 26.03.2025 | 11,00 | 11,15 | 11,00 | 11,10 | -1,77% | - |
| 25.03.2025 | 11,15 | 11,30 | 11,15 | 11,30 | -3,83% | - |
| 24.03.2025 | 11,70 | 11,75 | 11,65 | 11,75 | -1,67% | - |
| 21.03.2025 | 11,95 | 11,95 | 11,85 | 11,95 | 0,84% | - |
| 20.03.2025 | 11,90 | 12,05 | 11,85 | 11,85 | -1,25% | - |
| 19.03.2025 | 11,85 | 12,05 | 11,85 | 12,00 | 7,62% | - |
| 18.03.2025 | 11,15 | 11,20 | 11,10 | 11,15 | -3,04% | - |
| 17.03.2025 | 11,40 | 11,55 | 11,40 | 11,50 | 6,48% | - |
| 14.03.2025 | 10,70 | 10,90 | 10,65 | 10,80 | -0,92% | - |
| 13.03.2025 | 10,85 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 12.03.2025 | 10,75 | 11,05 | 10,75 | 10,90 | 1,40% | - |
| 11.03.2025 | 10,90 | 11,10 | 10,60 | 10,75 | -1,38% | - |
| 10.03.2025 | 11,20 | 11,20 | 10,80 | 10,90 | -5,22% | - |
| 07.03.2025 | 11,40 | 11,50 | 11,15 | 11,50 | 2,68% | - |
| 06.03.2025 | 11,35 | 11,40 | 11,20 | 11,20 | -6,28% | - |
| 05.03.2025 | 11,95 | 12,00 | 11,65 | 11,95 | 11,68% | - |
| 04.03.2025 | 10,90 | 10,95 | 10,55 | 10,70 | 1,42% | - |
| 03.03.2025 | 10,60 | 10,70 | 10,50 | 10,55 | 5,50% | - |
| 28.02.2025 | 10,20 | 10,20 | 9,90 | 10,00 | 0,25% | 480,00 |
| 27.02.2025 | 10,20 | 10,20 | 9,95 | 9,98 | -2,68% | 100,00 |
| 26.02.2025 | 10,20 | 10,30 | 10,10 | 10,25 | 0,49% | - |
| 25.02.2025 | 10,30 | 10,35 | 10,10 | 10,20 | -2,86% | - |
| 24.02.2025 | 10,60 | 10,60 | 10,45 | 10,50 | 0,96% | - |
| 21.02.2025 | 10,40 | 10,65 | 10,40 | 10,40 | -4,59% | - |
| 20.02.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 19.02.2025 | 11,05 | 11,10 | 10,90 | 11,00 | -3,51% | - |
| 18.02.2025 | 11,40 | 11,40 | 11,35 | 11,40 | 2,70% | - |
| 17.02.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | - |
| 14.02.2025 | 10,75 | 10,80 | 10,70 | 10,80 | -3,14% | - |
| 13.02.2025 | 11,00 | 11,15 | 10,95 | 11,15 | 8,25% | - |
| 12.02.2025 | 10,40 | 10,40 | 10,25 | 10,30 | 1,48% | - |
| 11.02.2025 | 10,15 | 10,20 | 9,90 | 10,15 | 0,50% | - |
| 10.02.2025 | 10,15 | 10,20 | 10,10 | 10,10 | 0,75% | - |
| 07.02.2025 | 10,00 | 10,15 | 10,00 | 10,03 | 0,25% | - |
| 06.02.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 3,90% | - |
| 05.02.2025 | 9,65 | 9,68 | 9,63 | 9,63 | -1,28% | - |
| 04.02.2025 | 9,60 | 9,83 | 9,60 | 9,75 | -2,26% | - |
| 03.02.2025 | 9,83 | 10,03 | 9,78 | 9,98 | 1,27% | - |
| 31.01.2025 | 9,75 | 9,90 | 9,75 | 9,85 | 0,25% | - |
| 30.01.2025 | 9,83 | 9,83 | 9,78 | 9,83 | 1,03% | - |
| 29.01.2025 | 9,65 | 9,78 | 9,65 | 9,73 | 3,46% | - |
| 28.01.2025 | 9,38 | 9,40 | 9,35 | 9,40 | 0,80% | - |
| 27.01.2025 | 9,35 | 9,50 | 9,28 | 9,33 | -5,09% | - |
| 24.01.2025 | 9,73 | 9,90 | 9,68 | 9,83 | 1,03% | - |
| 23.01.2025 | 9,60 | 9,78 | 9,60 | 9,73 | -1,77% | - |
| 22.01.2025 | 9,80 | 9,90 | 9,80 | 9,90 | 7,61% | - |
| 21.01.2025 | 9,15 | 9,23 | 9,10 | 9,20 | 1,66% | - |
| 20.01.2025 | 9,10 | 9,13 | 9,03 | 9,05 | -3,47% | - |
| 17.01.2025 | 9,15 | 9,38 | 9,15 | 9,38 | -2,34% | - |
| 16.01.2025 | 9,45 | 9,63 | 9,45 | 9,60 | -1,79% | - |
| 15.01.2025 | 9,60 | 9,78 | 9,60 | 9,78 | -0,51% | - |