25,800€
2,79%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 2,79% | - |
| 06.02.2026 | 24,70 | 25,20 | 24,70 | 25,10 | 4,58% | - |
| 05.02.2026 | 24,30 | 24,30 | 23,70 | 24,00 | -5,88% | - |
| 04.02.2026 | 25,30 | 25,80 | 25,30 | 25,50 | 6,69% | - |
| 03.02.2026 | 24,10 | 24,10 | 23,70 | 23,90 | 2,58% | - |
| 02.02.2026 | 22,90 | 23,70 | 22,80 | 23,30 | -2,92% | - |
| 30.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -4,38% | 200,00 |
| 29.01.2026 | 24,90 | 25,30 | 24,90 | 25,10 | 2,45% | - |
| 28.01.2026 | 24,50 | 24,60 | 24,30 | 24,50 | 1,24% | - |
| 27.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 26.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.01.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 800,00 |
| 22.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 21.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 20.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 19.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 16.01.2026 | 23,70 | 23,80 | 23,70 | 23,70 | -1,25% | - |
| 15.01.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,84% | - |
| 14.01.2026 | 23,70 | 24,60 | 23,40 | 23,80 | 3,03% | - |
| 13.01.2026 | 22,80 | 23,40 | 22,70 | 23,10 | 3,13% | - |
| 12.01.2026 | 22,50 | 22,80 | 22,40 | 22,40 | -0,44% | - |
| 09.01.2026 | 21,80 | 22,50 | 21,80 | 22,50 | 2,74% | - |
| 08.01.2026 | 21,70 | 22,00 | 21,70 | 21,90 | 0,00% | - |
| 07.01.2026 | 21,80 | 22,10 | 21,70 | 21,90 | 3,30% | - |
| 06.01.2026 | 21,60 | 21,60 | 21,20 | 21,20 | 4,43% | - |
| 05.01.2026 | 20,05 | 20,30 | 20,05 | 20,30 | 0,00% | - |
| 02.01.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 30.12.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 0,50% | - |
| 29.12.2025 | 20,30 | 20,30 | 20,05 | 20,10 | 4,42% | - |
| 23.12.2025 | 19,25 | 19,25 | 19,20 | 19,25 | 1,58% | - |
| 22.12.2025 | 19,00 | 19,00 | 18,95 | 18,95 | 2,71% | - |
| 19.12.2025 | 18,60 | 18,70 | 18,45 | 18,45 | 0,82% | - |
| 18.12.2025 | 18,20 | 18,45 | 18,15 | 18,30 | 1,10% | - |
| 17.12.2025 | 18,30 | 18,35 | 18,10 | 18,10 | -0,55% | - |
| 16.12.2025 | 18,25 | 18,40 | 18,10 | 18,20 | -1,62% | - |
| 15.12.2025 | 18,60 | 18,65 | 18,45 | 18,50 | -2,12% | - |
| 12.12.2025 | 18,90 | 19,05 | 18,80 | 18,90 | 3,85% | - |
| 11.12.2025 | 18,15 | 18,25 | 18,05 | 18,20 | -0,55% | - |
| 10.12.2025 | 18,30 | 18,35 | 18,25 | 18,30 | 3,10% | - |
| 09.12.2025 | 17,75 | 17,80 | 17,60 | 17,75 | -0,28% | - |
| 08.12.2025 | 17,90 | 17,95 | 17,80 | 17,80 | 0,00% | - |
| 05.12.2025 | 17,80 | 17,85 | 17,80 | 17,80 | 0,56% | - |
| 04.12.2025 | 17,75 | 17,75 | 17,55 | 17,70 | 2,91% | - |
| 03.12.2025 | 17,20 | 17,25 | 17,05 | 17,20 | -0,29% | - |
| 02.12.2025 | 17,25 | 17,30 | 17,25 | 17,25 | -1,71% | - |
| 01.12.2025 | 17,45 | 17,60 | 17,40 | 17,55 | 4,15% | - |
| 27.11.2025 | 17,05 | 17,05 | 16,85 | 16,85 | -3,44% | - |
| 26.11.2025 | 17,35 | 17,45 | 17,15 | 17,45 | 1,75% | - |
| 25.11.2025 | 17,20 | 17,25 | 16,85 | 17,15 | 3,31% | - |
| 24.11.2025 | 16,60 | 16,60 | 16,45 | 16,60 | 0,30% | - |
| 21.11.2025 | 16,40 | 16,60 | 16,35 | 16,55 | -1,49% | - |
| 20.11.2025 | 16,90 | 17,00 | 16,80 | 16,80 | 0,30% | - |
| 19.11.2025 | 16,70 | 16,85 | 16,65 | 16,75 | 0,30% | - |
| 18.11.2025 | 16,70 | 16,75 | 16,60 | 16,70 | -3,47% | - |
| 17.11.2025 | 17,45 | 17,50 | 17,30 | 17,30 | 0,87% | - |
| 14.11.2025 | 17,25 | 17,30 | 16,95 | 17,15 | 0,59% | - |
| 13.11.2025 | 17,25 | 17,25 | 17,05 | 17,05 | 0,29% | - |
| 12.11.2025 | 17,00 | 17,15 | 16,95 | 17,00 | 3,66% | - |
| 11.11.2025 | 16,45 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 10.11.2025 | 16,50 | 16,60 | 16,50 | 16,50 | 3,13% | - |
| 07.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 06.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 04.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 03.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 31.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 30.10.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 2,42% | - |
| 29.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 28.10.2025 | 16,30 | 16,60 | 16,30 | 16,60 | -2,35% | 250,00 |
| 27.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 24.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 23.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 22.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 3,00 |
| 21.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 17.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 16.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 15.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 14.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 1,00 |
| 13.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 10.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 09.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 08.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 03.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 02.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 4,00 |
| 30.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 29.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 26.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 7,33% | - |
| 24.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 22.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 19.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 18.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 17.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 16.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 15.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |