21,145€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,28 | 21,44 | 21,10 | 21,10 | -1,03% | - |
| 11.11.2026 | 21,21 | 21,45 | 21,08 | 21,32 | 7,76% | - |
| 10.11.2026 | 19,87 | 19,99 | 19,63 | 19,78 | 0,16% | - |
| 09.11.2026 | 19,14 | 19,82 | 18,92 | 19,75 | 11,27% | - |
| 06.11.2026 | 17,50 | 17,98 | 17,34 | 17,75 | 0,54% | - |
| 05.11.2026 | 18,75 | 18,94 | 17,66 | 17,66 | -9,79% | - |
| 04.11.2026 | 19,43 | 19,81 | 19,41 | 19,57 | -1,36% | - |
| 03.11.2026 | 19,73 | 19,85 | 19,73 | 19,84 | 0,57% | - |
| 02.11.2026 | 19,87 | 20,07 | 19,72 | 19,73 | 1,60% | - |
| 30.10.2026 | 19,66 | 19,93 | 19,25 | 19,42 | -3,55% | - |
| 29.10.2026 | 20,39 | 20,47 | 20,12 | 20,13 | -2,37% | - |
| 28.10.2026 | 20,73 | 20,96 | 20,54 | 20,62 | -0,84% | - |
| 27.10.2026 | 20,41 | 20,81 | 20,37 | 20,80 | 3,54% | - |
| 26.10.2026 | 19,88 | 20,20 | 19,80 | 20,09 | 0,76% | - |
| 23.10.2026 | 19,94 | 20,07 | 19,78 | 19,94 | -1,03% | - |
| 22.10.2026 | 20,08 | 20,41 | 19,93 | 20,14 | -3,41% | - |
| 21.10.2026 | 20,79 | 20,94 | 20,70 | 20,85 | 0,01% | - |
| 20.10.2026 | 20,70 | 20,95 | 20,55 | 20,85 | -2,91% | - |
| 19.10.2026 | 21,57 | 21,67 | 21,26 | 21,48 | 2,88% | - |
| 16.10.2026 | 21,53 | 21,57 | 20,85 | 20,87 | -0,53% | - |
| 15.10.2026 | 20,69 | 21,02 | 20,55 | 20,99 | -3,74% | - |
| 14.10.2026 | 22,15 | 22,38 | 21,80 | 21,80 | -2,43% | - |
| 13.10.2026 | 22,23 | 22,35 | 22,09 | 22,34 | -1,13% | - |
| 12.10.2026 | 22,43 | 22,65 | 22,42 | 22,60 | 0,69% | - |
| 09.10.2026 | 22,31 | 22,53 | 22,21 | 22,44 | 2,68% | - |
| 08.10.2026 | 22,31 | 22,54 | 21,80 | 21,86 | -4,74% | - |
| 07.10.2026 | 23,25 | 23,31 | 22,72 | 22,95 | -1,35% | - |
| 06.10.2026 | 23,51 | 23,52 | 23,26 | 23,26 | -0,02% | - |
| 05.10.2026 | 23,41 | 23,69 | 23,17 | 23,27 | -3,72% | - |
| 02.10.2026 | 23,74 | 24,28 | 23,69 | 24,17 | 2,33% | - |
| 01.10.2026 | 23,60 | 23,69 | 23,29 | 23,62 | 0,67% | - |
| 30.09.2026 | 23,48 | 23,78 | 23,33 | 23,46 | -0,48% | - |
| 29.09.2026 | 23,02 | 23,61 | 23,01 | 23,57 | -0,01% | - |
| 28.09.2026 | 23,75 | 23,76 | 23,44 | 23,58 | -2,35% | - |
| 25.09.2026 | 23,92 | 24,20 | 23,89 | 24,14 | -0,70% | - |
| 24.09.2026 | 24,33 | 24,42 | 24,13 | 24,31 | -2,21% | - |
| 23.09.2026 | 24,59 | 25,00 | 24,55 | 24,86 | 0,86% | - |
| 22.09.2026 | 24,27 | 24,80 | 24,25 | 24,65 | 1,94% | - |
| 21.09.2026 | 24,33 | 24,65 | 24,18 | 24,18 | -0,50% | - |
| 18.09.2026 | 24,25 | 24,46 | 24,11 | 24,30 | -1,79% | - |
| 17.09.2026 | 24,56 | 25,00 | 24,47 | 24,75 | 6,14% | - |
| 16.09.2026 | 23,27 | 23,55 | 23,17 | 23,31 | 0,06% | - |
| 15.09.2026 | 23,50 | 23,54 | 23,23 | 23,30 | -0,98% | - |
| 14.09.2026 | 23,61 | 23,69 | 23,32 | 23,53 | 0,41% | - |
| 11.09.2026 | 23,28 | 23,54 | 23,14 | 23,44 | 0,59% | - |
| 10.09.2026 | 23,72 | 23,85 | 23,28 | 23,30 | -5,69% | - |
| 09.09.2026 | 25,27 | 25,43 | 24,67 | 24,70 | 0,22% | - |
| 08.09.2026 | 24,83 | 24,87 | 24,45 | 24,65 | -1,35% | - |
| 07.09.2026 | 24,80 | 25,08 | 24,68 | 24,99 | 4,80% | - |
| 04.09.2026 | 23,57 | 23,91 | 23,40 | 23,84 | 2,68% | - |
| 03.09.2026 | 23,20 | 23,31 | 22,88 | 23,22 | 2,71% | - |
| 02.09.2026 | 22,27 | 23,53 | 22,13 | 22,61 | 0,74% | - |
| 01.09.2026 | 23,08 | 23,11 | 22,22 | 22,44 | -4,83% | - |
| 31.08.2026 | 23,78 | 23,93 | 23,52 | 23,58 | -3,12% | - |
| 28.08.2026 | 24,48 | 24,89 | 24,29 | 24,34 | 2,70% | - |
| 27.08.2026 | 23,62 | 23,83 | 23,53 | 23,70 | 3,52% | - |
| 26.08.2026 | 22,97 | 23,10 | 22,86 | 22,90 | 0,24% | - |
| 25.08.2026 | 22,50 | 22,94 | 22,49 | 22,84 | 1,62% | - |
| 24.08.2026 | 22,47 | 22,50 | 22,12 | 22,48 | 0,73% | - |
| 21.08.2026 | 22,21 | 22,51 | 22,11 | 22,32 | 0,16% | - |
| 20.08.2026 | 22,78 | 22,83 | 22,01 | 22,28 | -0,64% | - |
| 19.08.2026 | 22,18 | 22,76 | 22,11 | 22,42 | -4,13% | - |
| 18.08.2026 | 23,69 | 23,94 | 23,32 | 23,39 | -1,19% | - |
| 17.08.2026 | 23,79 | 23,89 | 23,62 | 23,67 | 1,75% | - |
| 14.08.2026 | 23,59 | 23,64 | 23,07 | 23,26 | -1,32% | - |
| 13.08.2026 | 23,16 | 23,66 | 23,15 | 23,57 | 0,68% | - |
| 12.08.2026 | 23,15 | 23,57 | 23,10 | 23,41 | 2,05% | - |
| 11.08.2026 | 22,95 | 22,96 | 22,94 | 22,94 | 0,95% | - |
| 10.08.2026 | 23,02 | 23,21 | 22,72 | 22,73 | -2,20% | - |
| 07.08.2026 | 23,12 | 23,43 | 23,00 | 23,24 | -1,31% | - |
| 06.08.2026 | 23,61 | 23,79 | 23,32 | 23,55 | 0,96% | - |
| 05.08.2026 | 23,76 | 23,78 | 23,21 | 23,33 | 0,80% | - |
| 04.08.2026 | 22,92 | 23,17 | 22,32 | 23,14 | -5,00% | - |
| 03.08.2026 | 25,38 | 25,51 | 23,89 | 24,36 | -6,24% | - |
| 31.07.2026 | 26,48 | 26,52 | 25,81 | 25,98 | -1,98% | - |
| 30.07.2026 | 25,34 | 26,58 | 24,99 | 26,51 | 9,15% | - |
| 29.07.2026 | 24,69 | 25,22 | 24,27 | 24,28 | -4,02% | - |
| 28.07.2026 | 26,47 | 26,60 | 25,17 | 25,30 | -7,42% | - |
| 27.07.2026 | 27,35 | 27,92 | 27,02 | 27,33 | 5,35% | 13.716,00 |
| 24.07.2026 | 26,15 | 26,36 | 25,91 | 25,94 | 3,64% | - |
| 23.07.2026 | 25,47 | 25,79 | 24,79 | 25,03 | -0,84% | - |
| 22.07.2026 | 25,24 | 25,36 | 24,97 | 25,24 | 0,36% | - |
| 21.07.2026 | 25,07 | 25,35 | 24,87 | 25,15 | 3,86% | - |
| 20.07.2026 | 24,18 | 24,23 | 24,01 | 24,22 | 0,10% | - |
| 17.07.2026 | 23,79 | 24,20 | 23,55 | 24,19 | -1,85% | - |
| 16.07.2026 | 25,11 | 25,23 | 24,40 | 24,65 | -0,30% | - |
| 15.07.2026 | 25,46 | 25,51 | 24,71 | 24,72 | -0,13% | - |
| 14.07.2026 | 24,71 | 24,98 | 24,50 | 24,76 | 0,13% | - |
| 13.07.2026 | 24,55 | 25,02 | 24,46 | 24,72 | -0,55% | - |
| 10.07.2026 | 24,75 | 25,04 | 24,58 | 24,86 | 1,58% | - |
| 09.07.2026 | 24,15 | 24,49 | 23,92 | 24,47 | -2,19% | - |
| 08.07.2026 | 25,04 | 25,09 | 24,21 | 25,02 | -2,40% | - |
| 07.07.2026 | 25,95 | 26,05 | 25,56 | 25,64 | -3,13% | - |
| 06.07.2026 | 26,34 | 26,53 | 26,07 | 26,46 | 11,13% | - |
| 03.07.2026 | 23,79 | 23,88 | 23,71 | 23,81 | 1,70% | - |
| 02.07.2026 | 23,62 | 24,01 | 23,24 | 23,42 | 6,87% | - |
| 01.07.2026 | 22,24 | 22,32 | 21,87 | 21,91 | -1,99% | - |
| 30.06.2026 | 22,13 | 22,41 | 22,01 | 22,36 | 0,22% | - |
| 29.06.2026 | 22,05 | 22,33 | 21,73 | 22,31 | 0,23% | - |
| 26.06.2026 | 22,21 | 22,41 | 21,98 | 22,25 | 1,50% | - |