15,050€
0,33%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 15,30 | 15,30 | 15,15 | 15,20 | 1,33% | - |
| 13.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 12.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 11.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 10.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 09.09.2024 | 15,00 | 15,00 | 14,90 | 15,00 | -1,96% | 2.514,00 |
| 06.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 05.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 04.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 03.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 02.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 30.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 29.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 28.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 27.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 26.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 23.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 21.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 20.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 19.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 15.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 14.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 13.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 12.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 09.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 08.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 07.08.2024 | 14,80 | 15,30 | 14,80 | 15,30 | 2,00% | - |
| 06.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 05.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -11,25% | - |
| 02.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -6,43% | - |
| 01.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 31.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 30.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 29.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 26.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 25.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.07.2024 | 16,30 | 16,30 | 16,00 | 16,10 | -1,83% | 400,00 |
| 23.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 22.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | - |
| 18.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 37,00 |
| 17.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 15.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 12.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 11.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 10.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 09.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 08.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 05.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 04.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | - |
| 03.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 02.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 01.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 28.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 27.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 26.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 24.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 21.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 20.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 18.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 17.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 13,00 |
| 14.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 13.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 12.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 11.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 10.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 06.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 05.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 04.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 03.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 31.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 30.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 29.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 28.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 3,00 |
| 24.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 23.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 22.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 21.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 20.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 6,74% | - |
| 17.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 16.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 15.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 14.05.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 0,55% | 30,00 |
| 13.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 10.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 09.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 08.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 07.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 06.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 03.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 02.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 30.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 29.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |