31,000€
-1,27%
Echtzeit-Aktienkurs MITSUI E+S HLDGS CO. LTD.
Bid:
Ask:
Aktienkurse zur MITSUI E+S HLDGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 31,40 | 31,50 | 31,40 | 31,40 | 0,00% | - |
| 12.12.2025 | 32,00 | 32,20 | 31,20 | 31,40 | 0,64% | - |
| 11.12.2025 | 30,90 | 31,30 | 30,80 | 31,20 | -1,27% | - |
| 10.12.2025 | 31,80 | 32,10 | 31,50 | 31,60 | -6,51% | 650,00 |
| 09.12.2025 | 34,30 | 34,40 | 33,80 | 33,80 | -1,74% | - |
| 08.12.2025 | 34,60 | 34,80 | 34,40 | 34,40 | -1,71% | - |
| 05.12.2025 | 34,90 | 35,20 | 34,80 | 35,00 | 0,00% | - |
| 03.12.2025 | 34,90 | 35,00 | 34,60 | 35,00 | -0,57% | - |
| 02.12.2025 | 35,10 | 35,20 | 35,10 | 35,20 | -2,49% | - |
| 01.12.2025 | 35,90 | 36,20 | 35,70 | 36,10 | -4,24% | - |
| 28.11.2025 | 37,80 | 38,10 | 37,60 | 37,70 | 7,41% | 50,00 |
| 27.11.2025 | 34,50 | 35,70 | 34,50 | 35,10 | 3,85% | - |
| 24.11.2025 | 34,20 | 34,60 | 33,80 | 33,80 | -2,03% | - |
| 19.11.2025 | 34,50 | 35,00 | 34,40 | 34,50 | 2,07% | - |
| 18.11.2025 | 33,40 | 34,20 | 33,40 | 33,80 | -7,14% | - |
| 17.11.2025 | 36,10 | 37,10 | 35,60 | 36,40 | 5,20% | 200,00 |
| 14.11.2025 | 34,40 | 35,00 | 34,20 | 34,60 | -0,57% | - |
| 13.11.2025 | 34,70 | 34,90 | 34,50 | 34,80 | 5,45% | 43,00 |
| 12.11.2025 | 32,90 | 33,00 | 32,80 | 33,00 | 5,77% | - |
| 11.11.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -1,89% | - |
| 10.11.2025 | 31,70 | 31,80 | 31,60 | 31,80 | 2,58% | - |
| 07.11.2025 | 30,70 | 31,00 | 30,70 | 31,00 | -3,13% | - |
| 06.11.2025 | 32,10 | 32,20 | 32,00 | 32,00 | -1,84% | - |
| 05.11.2025 | 32,80 | 33,00 | 32,60 | 32,60 | -9,94% | 450,00 |
| 03.11.2025 | 35,40 | 36,20 | 35,40 | 36,20 | 2,26% | 1.418,00 |
| 31.10.2025 | 35,40 | 35,70 | 35,20 | 35,40 | 3,51% | 340,00 |
| 30.10.2025 | 34,40 | 35,00 | 34,20 | 34,20 | -0,58% | - |
| 29.10.2025 | 33,70 | 34,40 | 33,60 | 34,40 | -4,44% | 370,00 |
| 28.10.2025 | 34,60 | 36,10 | 34,50 | 36,00 | 13,92% | 64,00 |
| 24.10.2025 | 31,60 | 31,90 | 31,30 | 31,60 | 8,22% | 26,00 |
| 22.10.2025 | 28,90 | 29,20 | 28,40 | 29,20 | 4,66% | 4.500,00 |
| 21.10.2025 | 28,00 | 28,00 | 27,90 | 27,90 | -4,12% | - |
| 20.10.2025 | 28,20 | 29,10 | 28,20 | 29,10 | 3,19% | - |
| 17.10.2025 | 28,10 | 28,40 | 27,50 | 28,20 | 9,73% | - |
| 15.10.2025 | 25,90 | 25,90 | 25,50 | 25,70 | 4,47% | - |
| 14.10.2025 | 24,60 | 24,70 | 24,30 | 24,60 | 0,82% | - |
| 13.10.2025 | 25,40 | 25,50 | 24,40 | 24,40 | -2,01% | - |
| 10.10.2025 | 25,10 | 25,30 | 24,60 | 24,90 | -4,96% | - |
| 09.10.2025 | 26,20 | 26,30 | 25,90 | 26,20 | -3,32% | - |
| 08.10.2025 | 27,30 | 27,40 | 27,10 | 27,10 | 0,00% | - |
| 07.10.2025 | 26,60 | 27,30 | 26,60 | 27,10 | 12,92% | - |
| 03.10.2025 | 24,20 | 24,50 | 24,00 | 24,00 | 1,69% | - |
| 02.10.2025 | 23,90 | 24,00 | 23,60 | 23,60 | -3,28% | - |
| 01.10.2025 | 24,60 | 24,70 | 24,30 | 24,40 | -5,06% | - |
| 30.09.2025 | 25,80 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 29.09.2025 | 25,40 | 25,90 | 25,40 | 25,80 | 1,18% | - |
| 26.09.2025 | 25,40 | 25,70 | 25,30 | 25,50 | -0,39% | - |
| 24.09.2025 | 26,00 | 26,20 | 25,60 | 25,60 | 3,23% | - |
| 22.09.2025 | 24,90 | 24,90 | 24,70 | 24,80 | 0,40% | - |
| 19.09.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 3,78% | - |
| 18.09.2025 | 23,80 | 24,10 | 23,50 | 23,80 | 2,59% | - |
| 17.09.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -2,11% | - |
| 16.09.2025 | 23,70 | 23,70 | 23,60 | 23,70 | -1,25% | - |
| 15.09.2025 | 24,20 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 12.09.2025 | 24,40 | 24,40 | 24,10 | 24,20 | 0,00% | - |
| 11.09.2025 | 24,90 | 24,90 | 24,20 | 24,20 | 2,54% | 700,00 |
| 10.09.2025 | 23,60 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 09.09.2025 | 23,80 | 23,80 | 23,60 | 23,70 | -3,27% | - |
| 08.09.2025 | 24,30 | 24,50 | 24,30 | 24,50 | 0,00% | - |
| 05.09.2025 | 24,60 | 24,70 | 24,10 | 24,50 | -1,61% | - |
| 04.09.2025 | 25,10 | 25,10 | 24,70 | 24,90 | -1,58% | - |
| 03.09.2025 | 25,00 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 02.09.2025 | 25,20 | 25,40 | 24,80 | 25,10 | -4,56% | - |
| 01.09.2025 | 26,40 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 29.08.2025 | 27,10 | 27,10 | 26,10 | 26,30 | 4,37% | 94,00 |
| 28.08.2025 | 25,00 | 25,40 | 24,90 | 25,20 | 1,20% | - |
| 27.08.2025 | 24,60 | 24,90 | 24,60 | 24,90 | 1,22% | - |
| 26.08.2025 | 24,30 | 24,60 | 24,20 | 24,60 | -0,81% | - |
| 25.08.2025 | 24,80 | 24,80 | 24,70 | 24,80 | 2,06% | - |
| 22.08.2025 | 24,10 | 24,30 | 24,00 | 24,30 | 4,74% | - |
| 21.08.2025 | 23,20 | 23,30 | 23,10 | 23,20 | 2,20% | - |
| 20.08.2025 | 22,60 | 22,90 | 22,60 | 22,70 | -4,22% | - |
| 19.08.2025 | 23,50 | 24,00 | 23,50 | 23,70 | 0,00% | - |
| 18.08.2025 | 23,70 | 23,80 | 23,50 | 23,70 | 4,87% | - |
| 15.08.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 4,15% | - |
| 14.08.2025 | 21,80 | 21,90 | 21,70 | 21,70 | 0,93% | - |
| 13.08.2025 | 21,60 | 21,80 | 21,50 | 21,50 | -0,46% | - |
| 12.08.2025 | 21,40 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 11.08.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -1,38% | - |
| 08.08.2025 | 21,60 | 21,80 | 21,40 | 21,70 | -2,25% | - |
| 07.08.2025 | 22,00 | 22,30 | 21,90 | 22,20 | 6,22% | - |
| 06.08.2025 | 20,80 | 20,90 | 20,25 | 20,90 | 13,59% | - |
| 05.08.2025 | 18,50 | 18,60 | 18,30 | 18,40 | -0,81% | - |
| 04.08.2025 | 18,35 | 18,55 | 18,25 | 18,55 | 1,64% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,00 | 18,25 | -0,54% | - |
| 31.07.2025 | 18,95 | 18,95 | 18,25 | 18,35 | 0,55% | - |
| 30.07.2025 | 18,05 | 18,25 | 18,05 | 18,25 | 3,69% | - |
| 29.07.2025 | 17,45 | 17,70 | 17,45 | 17,60 | -0,28% | - |
| 28.07.2025 | 17,45 | 17,70 | 17,45 | 17,65 | -0,84% | - |
| 25.07.2025 | 18,00 | 18,15 | 17,70 | 17,80 | 2,89% | - |
| 24.07.2025 | 17,45 | 17,55 | 17,25 | 17,30 | -0,57% | - |
| 23.07.2025 | 17,05 | 17,45 | 17,00 | 17,40 | -1,42% | - |
| 22.07.2025 | 17,70 | 17,85 | 17,60 | 17,65 | 6,01% | - |
| 21.07.2025 | 16,70 | 16,70 | 16,55 | 16,65 | 0,00% | - |
| 18.07.2025 | 16,60 | 16,70 | 16,50 | 16,65 | -2,63% | - |
| 17.07.2025 | 16,95 | 17,10 | 16,95 | 17,10 | 11,40% | - |
| 16.07.2025 | 15,20 | 15,40 | 15,10 | 15,35 | 0,33% | - |
| 15.07.2025 | 15,35 | 15,35 | 15,25 | 15,30 | -1,29% | - |
| 14.07.2025 | 15,60 | 15,80 | 15,45 | 15,50 | 4,38% | - |
| 11.07.2025 | 15,00 | 15,10 | 14,85 | 14,85 | -6,90% | - |