23,963€
6,62%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 23,94 | 24,03 | 23,56 | 24,00 | 5,77% | - |
| 12.06.2026 | 22,41 | 22,78 | 22,34 | 22,69 | 6,48% | - |
| 11.06.2026 | 21,13 | 21,48 | 20,98 | 21,31 | 1,48% | - |
| 10.06.2026 | 21,00 | 21,19 | 20,72 | 21,00 | -2,21% | 310,00 |
| 09.06.2026 | 22,00 | 22,18 | 20,98 | 21,47 | -7,73% | - |
| 08.06.2026 | 22,48 | 23,34 | 22,08 | 23,27 | 6,50% | - |
| 05.06.2026 | 22,91 | 23,01 | 21,79 | 21,85 | -1,60% | - |
| 04.06.2026 | 22,26 | 22,49 | 22,04 | 22,20 | -5,14% | - |
| 03.06.2026 | 23,48 | 23,66 | 23,28 | 23,41 | -0,53% | - |
| 02.06.2026 | 23,28 | 23,62 | 23,26 | 23,53 | -0,36% | - |
| 01.06.2026 | 23,59 | 23,99 | 23,41 | 23,62 | -1,48% | - |
| 29.05.2026 | 24,13 | 24,31 | 23,82 | 23,97 | -2,92% | - |
| 28.05.2026 | 24,54 | 24,84 | 24,45 | 24,69 | -2,54% | 621,00 |
| 27.05.2026 | 25,60 | 25,60 | 25,20 | 25,33 | -7,00% | - |
| 26.05.2026 | 26,76 | 27,26 | 26,37 | 27,24 | 0,99% | 7,00 |
| 25.05.2026 | 26,73 | 27,07 | 25,99 | 26,97 | 8,23% | - |
| 22.05.2026 | 25,00 | 25,12 | 24,59 | 24,92 | 0,22% | 6.050,00 |
| 21.05.2026 | 24,55 | 24,93 | 24,25 | 24,87 | 4,49% | - |
| 20.05.2026 | 23,24 | 23,80 | 23,17 | 23,80 | -4,61% | - |
| 19.05.2026 | 24,77 | 25,19 | 24,64 | 24,95 | -0,06% | - |
| 18.05.2026 | 24,92 | 25,27 | 24,72 | 24,97 | -2,27% | 1.677,00 |
| 15.05.2026 | 25,20 | 25,89 | 25,15 | 25,55 | 1,48% | 1.365,00 |
| 14.05.2026 | 26,78 | 26,83 | 24,85 | 25,17 | -16,47% | 3.800,00 |
| 13.05.2026 | 29,98 | 30,17 | 29,92 | 30,14 | 0,58% | - |
| 12.05.2026 | 30,10 | 30,45 | 29,54 | 29,97 | 2,10% | - |
| 11.05.2026 | 29,70 | 29,96 | 28,50 | 29,35 | -4,14% | - |
| 08.05.2026 | 30,18 | 30,70 | 30,04 | 30,62 | 2,53% | - |
| 07.05.2026 | 30,85 | 30,91 | 29,82 | 29,86 | -2,31% | - |
| 06.05.2026 | 30,18 | 30,57 | 30,16 | 30,57 | 1,80% | 3.000,00 |
| 05.05.2026 | 30,09 | 30,12 | 29,92 | 30,03 | -0,58% | 1.880,00 |
| 04.05.2026 | 30,55 | 30,55 | 30,16 | 30,21 | -1,42% | 3.861,00 |
| 30.04.2026 | 29,79 | 30,85 | 29,76 | 30,64 | 0,62% | - |
| 29.04.2026 | 30,60 | 30,75 | 30,42 | 30,45 | -0,42% | - |
| 28.04.2026 | 30,65 | 31,16 | 30,51 | 30,58 | -0,47% | - |
| 27.04.2026 | 30,58 | 30,86 | 30,31 | 30,72 | 2,27% | - |
| 24.04.2026 | 30,16 | 30,19 | 29,66 | 30,04 | -0,35% | 11.000,00 |
| 23.04.2026 | 30,09 | 30,51 | 29,90 | 30,15 | -5,77% | - |
| 22.04.2026 | 32,46 | 32,47 | 31,72 | 31,99 | 6,34% | - |
| 21.04.2026 | 30,37 | 30,62 | 29,69 | 30,08 | -0,40% | - |
| 20.04.2026 | 30,09 | 30,41 | 29,86 | 30,20 | -4,03% | - |
| 17.04.2026 | 30,16 | 31,64 | 29,79 | 31,47 | 5,20% | 11.000,00 |
| 16.04.2026 | 30,15 | 30,47 | 29,37 | 29,92 | 1,34% | - |
| 15.04.2026 | 29,72 | 29,80 | 28,41 | 29,52 | -6,53% | - |
| 14.04.2026 | 31,42 | 31,68 | 31,21 | 31,58 | 0,99% | - |
| 13.04.2026 | 30,94 | 31,28 | 30,79 | 31,27 | -3,23% | - |
| 10.04.2026 | 32,37 | 32,59 | 32,13 | 32,31 | -3,87% | 11.750,00 |
| 09.04.2026 | 33,41 | 33,85 | 32,91 | 33,62 | -3,90% | - |
| 08.04.2026 | 34,56 | 35,43 | 34,22 | 34,98 | 11,94% | - |
| 07.04.2026 | 31,50 | 31,56 | 30,90 | 31,25 | -3,85% | 2.112,00 |
| 02.04.2026 | 32,00 | 32,70 | 31,40 | 32,50 | -0,31% | 1.404,00 |
| 01.04.2026 | 32,60 | 33,10 | 32,20 | 32,60 | 3,82% | - |
| 31.03.2026 | 30,80 | 31,50 | 30,30 | 31,40 | 0,96% | - |
| 30.03.2026 | 31,50 | 32,00 | 30,70 | 31,10 | -3,12% | 1.200,00 |
| 27.03.2026 | 33,20 | 33,20 | 32,10 | 32,10 | -3,89% | - |
| 26.03.2026 | 34,20 | 34,20 | 33,00 | 33,40 | -2,62% | - |
| 25.03.2026 | 34,00 | 34,70 | 33,90 | 34,30 | 3,94% | 108,00 |
| 24.03.2026 | 32,80 | 33,40 | 32,40 | 33,00 | -4,07% | - |
| 23.03.2026 | 33,00 | 35,10 | 32,80 | 34,40 | -4,71% | - |
| 20.03.2026 | 36,30 | 36,40 | 35,70 | 36,10 | -0,28% | 1.400,00 |
| 19.03.2026 | 36,60 | 36,80 | 35,70 | 36,20 | -1,63% | - |
| 18.03.2026 | 37,00 | 37,40 | 36,50 | 36,80 | 5,14% | 10.500,00 |
| 17.03.2026 | 34,30 | 35,00 | 34,30 | 35,00 | -1,13% | - |
| 16.03.2026 | 34,90 | 35,60 | 34,50 | 35,40 | 2,91% | 3.600,00 |
| 13.03.2026 | 34,20 | 34,80 | 33,70 | 34,40 | 4,56% | - |
| 12.03.2026 | 34,40 | 34,50 | 32,90 | 32,90 | -7,06% | 10.250,00 |
| 11.03.2026 | 36,00 | 36,00 | 34,80 | 35,40 | 0,85% | - |
| 10.03.2026 | 34,90 | 35,50 | 34,70 | 35,10 | 1,45% | - |
| 09.03.2026 | 33,60 | 35,30 | 33,30 | 34,60 | -2,81% | - |
| 06.03.2026 | 37,30 | 37,70 | 34,90 | 35,60 | -5,32% | - |
| 05.03.2026 | 38,30 | 38,90 | 37,10 | 37,60 | -6,23% | - |
| 04.03.2026 | 37,30 | 40,20 | 37,30 | 40,10 | -3,14% | - |
| 03.03.2026 | 42,30 | 42,30 | 40,00 | 41,40 | -5,91% | - |
| 02.03.2026 | 44,10 | 44,20 | 43,50 | 44,00 | 3,53% | - |
| 27.02.2026 | 42,90 | 43,20 | 42,20 | 42,50 | 0,47% | - |
| 26.02.2026 | 41,90 | 42,40 | 41,90 | 42,30 | -1,86% | - |
| 25.02.2026 | 42,30 | 43,10 | 42,30 | 43,10 | 1,41% | - |
| 24.02.2026 | 42,50 | 42,50 | 42,40 | 42,50 | -4,06% | - |
| 23.02.2026 | 44,60 | 44,70 | 44,10 | 44,30 | -0,23% | 21.000,00 |
| 20.02.2026 | 44,30 | 44,60 | 43,60 | 44,40 | 6,73% | 2.652,00 |
| 19.02.2026 | 42,50 | 42,50 | 41,40 | 41,60 | 1,71% | - |
| 18.02.2026 | 41,30 | 41,60 | 40,70 | 40,90 | 3,02% | - |
| 17.02.2026 | 39,50 | 39,90 | 39,20 | 39,70 | -0,50% | - |
| 16.02.2026 | 40,20 | 40,40 | 39,80 | 39,90 | -2,21% | - |
| 13.02.2026 | 40,10 | 40,80 | 40,10 | 40,80 | 6,25% | - |
| 12.02.2026 | 39,10 | 39,30 | 38,40 | 38,40 | -3,03% | - |
| 11.02.2026 | 39,20 | 39,60 | 39,10 | 39,60 | 1,80% | - |
| 10.02.2026 | 38,50 | 39,10 | 38,50 | 38,90 | -1,02% | 4.600,00 |
| 09.02.2026 | 38,30 | 39,30 | 38,10 | 39,30 | 4,80% | - |
| 06.02.2026 | 37,10 | 38,00 | 36,90 | 37,50 | 4,75% | 27.385,00 |
| 05.02.2026 | 35,90 | 36,10 | 35,50 | 35,80 | -5,04% | - |
| 04.02.2026 | 37,50 | 38,10 | 37,30 | 37,70 | 3,57% | - |
| 03.02.2026 | 37,10 | 37,10 | 36,30 | 36,40 | 0,83% | - |
| 02.02.2026 | 35,60 | 36,10 | 35,20 | 36,10 | -4,50% | 11.250,00 |
| 30.01.2026 | 37,40 | 37,90 | 37,20 | 37,80 | -1,05% | - |
| 29.01.2026 | 37,90 | 38,50 | 37,80 | 38,20 | 5,23% | - |
| 28.01.2026 | 36,20 | 36,40 | 35,90 | 36,30 | 0,55% | - |
| 27.01.2026 | 36,30 | 36,50 | 36,00 | 36,10 | 2,85% | - |
| 26.01.2026 | 35,30 | 35,70 | 35,10 | 35,10 | 3,54% | - |
| 23.01.2026 | 34,00 | 34,20 | 33,70 | 33,90 | -0,88% | - |
| 22.01.2026 | 34,40 | 34,50 | 34,20 | 34,20 | -3,66% | 1.092,00 |