15,300€
1,32%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 18.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 16.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 13.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 12.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 11.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 10.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 09.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 05.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 15.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 14.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 13.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 12.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 09.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 08.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -8,23% | - |
| 07.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 7,48% | - |
| 06.08.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 8,09% | - |
| 05.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -13,92% | - |
| 02.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | - |
| 01.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 30.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 29.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 26.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 25.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 24.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 23.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 22.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 18.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 17.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 16.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 12.07.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 11.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 10.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 09.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 08.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 03.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 02.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 28.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 25.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 24.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 21.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 20.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 17.06.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 14.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 13.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 12.06.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 07.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 06.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 05.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 04.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 03.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 31.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 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 | 2,29% | - |
| 27.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 24.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 23.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 22.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 21.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 6,78% | - |
| 17.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 15.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 14.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 10.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 03.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 02.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 30.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 29.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 25.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 24.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 23.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 22.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 19.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 17.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 15.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 12.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 11.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 8,09% | - |
| 08.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 05.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 04.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 03.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 02.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 27.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 26.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 25.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 22.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 21.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 20.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 19.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 18.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 14.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 10,00% | - |
| 13.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 12.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 11.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 08.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 07.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 06.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |