25,000€
-1,19%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 15,80 | 16,00 | 15,75 | 15,95 | 0,00% | - |
| 09.07.2025 | 15,85 | 16,00 | 15,80 | 15,95 | 0,00% | - |
| 08.07.2025 | 15,75 | 16,10 | 15,70 | 15,95 | 4,93% | - |
| 07.07.2025 | 15,35 | 15,45 | 15,20 | 15,20 | -2,88% | - |
| 04.07.2025 | 15,65 | 15,70 | 15,65 | 15,65 | -2,80% | - |
| 03.07.2025 | 16,05 | 16,15 | 16,00 | 16,10 | -3,01% | - |
| 02.07.2025 | 16,55 | 16,60 | 16,50 | 16,60 | -2,64% | - |
| 01.07.2025 | 17,15 | 17,15 | 17,00 | 17,05 | 2,10% | - |
| 30.06.2025 | 16,70 | 16,90 | 16,60 | 16,70 | -3,19% | - |
| 27.06.2025 | 17,15 | 17,30 | 17,00 | 17,25 | 3,92% | - |
| 26.06.2025 | 16,65 | 16,65 | 16,40 | 16,60 | -1,19% | - |
| 25.06.2025 | 16,90 | 16,95 | 16,70 | 16,80 | 1,82% | - |
| 24.06.2025 | 16,50 | 16,55 | 16,40 | 16,50 | -3,23% | - |
| 23.06.2025 | 16,85 | 17,10 | 16,80 | 17,05 | 12,17% | 437,00 |
| 20.06.2025 | 15,50 | 15,50 | 15,20 | 15,20 | 5,92% | - |
| 19.06.2025 | 14,50 | 14,50 | 14,35 | 14,35 | 0,70% | - |
| 18.06.2025 | 14,25 | 14,30 | 14,20 | 14,25 | -1,38% | - |
| 17.06.2025 | 14,55 | 14,55 | 14,40 | 14,45 | -3,67% | - |
| 16.06.2025 | 14,90 | 15,05 | 14,90 | 15,00 | 2,39% | - |
| 13.06.2025 | 14,60 | 14,80 | 14,55 | 14,65 | 3,53% | - |
| 12.06.2025 | 14,20 | 14,25 | 14,05 | 14,15 | 2,91% | - |
| 11.06.2025 | 13,75 | 13,90 | 13,70 | 13,75 | -5,50% | - |
| 10.06.2025 | 14,60 | 14,60 | 14,35 | 14,55 | 1,39% | - |
| 09.06.2025 | 14,20 | 14,45 | 14,15 | 14,35 | 1,06% | - |
| 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% | - |