10,400€
-4,59%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 9,65 | 9,90 | 9,65 | 9,83 | 1,55% | - |
| 13.01.2025 | 9,55 | 9,68 | 9,53 | 9,68 | 0,78% | - |
| 10.01.2025 | 9,73 | 9,75 | 9,58 | 9,60 | -3,03% | - |
| 09.01.2025 | 9,90 | 9,98 | 9,90 | 9,90 | -2,94% | - |
| 08.01.2025 | 10,10 | 10,30 | 10,10 | 10,20 | -1,45% | - |
| 07.01.2025 | 10,30 | 10,40 | 10,25 | 10,35 | -3,27% | - |
| 06.01.2025 | 10,50 | 10,80 | 10,50 | 10,70 | -4,46% | - |
| 03.01.2025 | 11,15 | 11,25 | 11,10 | 11,20 | 0,90% | - |
| 02.01.2025 | 10,90 | 11,30 | 10,90 | 11,10 | -2,63% | - |
| 30.12.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 2,24% | - |
| 27.12.2024 | 11,20 | 11,30 | 11,05 | 11,15 | 6,19% | - |
| 23.12.2024 | 10,55 | 10,55 | 10,40 | 10,50 | -0,94% | - |
| 20.12.2024 | 10,60 | 10,70 | 10,40 | 10,60 | 7,61% | - |
| 19.12.2024 | 10,00 | 10,03 | 9,85 | 9,85 | -3,43% | - |
| 18.12.2024 | 10,40 | 10,50 | 10,20 | 10,20 | 0,49% | - |
| 17.12.2024 | 10,08 | 10,20 | 10,08 | 10,15 | -0,49% | - |
| 16.12.2024 | 10,20 | 10,25 | 10,20 | 10,20 | 2,26% | - |
| 13.12.2024 | 10,05 | 10,10 | 9,90 | 9,98 | 0,00% | - |
| 12.12.2024 | 9,98 | 10,00 | 9,90 | 9,98 | 1,01% | - |
| 11.12.2024 | 9,68 | 9,90 | 9,63 | 9,88 | 3,13% | - |
| 10.12.2024 | 9,58 | 9,63 | 9,58 | 9,58 | -1,03% | - |
| 09.12.2024 | 9,65 | 9,83 | 9,65 | 9,68 | -1,28% | - |
| 06.12.2024 | 9,65 | 9,90 | 9,65 | 9,80 | 4,26% | - |
| 05.12.2024 | 9,48 | 9,48 | 9,38 | 9,40 | -5,29% | - |
| 04.12.2024 | 9,65 | 10,00 | 9,65 | 9,93 | 0,25% | 560,00 |
| 03.12.2024 | 9,80 | 9,98 | 9,80 | 9,90 | 1,80% | - |
| 02.12.2024 | 9,65 | 9,73 | 9,63 | 9,73 | 0,52% | - |
| 29.11.2024 | 9,65 | 9,75 | 9,63 | 9,68 | -3,01% | - |
| 28.11.2024 | 9,98 | 9,98 | 9,90 | 9,98 | 4,72% | - |
| 27.11.2024 | 9,63 | 9,70 | 9,48 | 9,53 | -7,07% | 208,00 |
| 26.11.2024 | 10,30 | 10,35 | 10,20 | 10,25 | 10,81% | - |
| 25.11.2024 | 9,28 | 9,28 | 9,23 | 9,25 | -3,90% | - |
| 22.11.2024 | 9,60 | 9,73 | 9,58 | 9,63 | 3,49% | - |
| 21.11.2024 | 9,23 | 9,30 | 9,23 | 9,30 | -2,36% | - |
| 20.11.2024 | 9,35 | 9,53 | 9,35 | 9,53 | 8,55% | - |
| 19.11.2024 | 8,70 | 8,85 | 8,68 | 8,78 | 2,63% | - |
| 18.11.2024 | 8,60 | 8,60 | 8,55 | 8,55 | -1,16% | - |
| 15.11.2024 | 8,78 | 8,80 | 8,58 | 8,65 | 1,47% | - |
| 14.11.2024 | 8,55 | 8,68 | 8,53 | 8,53 | 13,67% | - |
| 13.11.2024 | 7,40 | 7,55 | 7,40 | 7,50 | 0,67% | - |
| 12.11.2024 | 7,50 | 7,53 | 7,40 | 7,45 | -0,67% | - |
| 11.11.2024 | 7,50 | 7,58 | 7,48 | 7,50 | 5,26% | - |
| 08.11.2024 | 7,10 | 7,18 | 7,08 | 7,13 | -2,06% | - |
| 07.11.2024 | 7,28 | 7,28 | 7,20 | 7,28 | 2,83% | - |
| 06.11.2024 | 6,98 | 7,13 | 6,98 | 7,08 | 4,43% | - |
| 05.11.2024 | 6,60 | 6,78 | 6,60 | 6,78 | 1,50% | - |
| 04.11.2024 | 6,70 | 6,73 | 6,68 | 6,68 | -1,84% | - |
| 01.11.2024 | 6,73 | 6,83 | 6,73 | 6,80 | 1,49% | - |
| 31.10.2024 | 6,78 | 6,80 | 6,68 | 6,70 | -2,90% | - |
| 30.10.2024 | 6,98 | 7,00 | 6,88 | 6,90 | 1,10% | - |
| 29.10.2024 | 6,75 | 6,85 | 6,75 | 6,83 | 2,25% | - |
| 28.10.2024 | 6,70 | 6,73 | 6,65 | 6,68 | 1,52% | - |
| 25.10.2024 | 6,58 | 6,63 | 6,55 | 6,58 | -2,23% | - |
| 24.10.2024 | 6,65 | 6,75 | 6,65 | 6,73 | 0,00% | - |
| 23.10.2024 | 6,80 | 6,80 | 6,70 | 6,73 | 0,75% | - |
| 22.10.2024 | 6,70 | 6,73 | 6,65 | 6,68 | -2,55% | - |
| 21.10.2024 | 6,90 | 6,93 | 6,83 | 6,85 | -0,36% | - |
| 18.10.2024 | 6,83 | 6,88 | 6,83 | 6,88 | -0,36% | - |
| 17.10.2024 | 6,90 | 6,98 | 6,88 | 6,90 | -1,08% | - |
| 16.10.2024 | 6,95 | 6,98 | 6,93 | 6,98 | 3,33% | - |
| 15.10.2024 | 6,90 | 6,90 | 6,75 | 6,75 | -2,88% | - |
| 14.10.2024 | 6,88 | 7,03 | 6,88 | 6,95 | -0,36% | - |
| 11.10.2024 | 6,95 | 6,98 | 6,90 | 6,98 | 0,72% | - |
| 10.10.2024 | 6,93 | 6,95 | 6,80 | 6,93 | -2,46% | - |
| 09.10.2024 | 7,05 | 7,10 | 7,05 | 7,10 | -1,73% | - |
| 08.10.2024 | 7,18 | 7,33 | 7,13 | 7,23 | 0,00% | - |
| 07.10.2024 | 7,43 | 7,45 | 7,20 | 7,23 | -3,99% | - |
| 04.10.2024 | 7,33 | 7,53 | 7,30 | 7,53 | 3,08% | - |
| 03.10.2024 | 7,30 | 7,30 | 7,25 | 7,30 | -5,19% | - |
| 02.10.2024 | 7,53 | 7,70 | 7,50 | 7,70 | -0,65% | - |
| 01.10.2024 | 7,83 | 7,85 | 7,58 | 7,75 | 9,15% | - |
| 30.09.2024 | 7,15 | 7,18 | 7,08 | 7,10 | 3,65% | - |