15,350€
4,42%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,10 | 15,35 | 15,10 | 15,20 | 1,00% | - |
| 21.11.2024 | 14,80 | 15,05 | 14,75 | 15,05 | 2,38% | - |
| 20.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 19.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 18.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 15.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 14.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 14,00 |
| 13.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 12.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 46,00 |
| 11.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 08.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 07.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 06.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 05.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 04.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 01.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 31.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 30.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 29.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 28.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 25.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 13,00 |
| 24.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 23.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 22.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 21.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 18.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 17.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 15.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 14.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 11.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 09.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 08.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 04.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 03.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 02.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 01.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 30.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 27.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 26.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 25.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 24.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 23.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 20.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 19.09.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 18.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 17.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 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% | - |