13,450€
-2,54%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,40 | 13,55 | 13,40 | 13,45 | -2,54% | - |
| 03.07.2025 | 13,80 | 13,85 | 13,80 | 13,80 | 2,99% | - |
| 02.07.2025 | 13,40 | 13,40 | 13,35 | 13,40 | 1,13% | - |
| 01.07.2025 | 13,30 | 13,30 | 13,20 | 13,25 | -1,12% | - |
| 30.06.2025 | 13,50 | 13,60 | 13,40 | 13,40 | -0,37% | - |
| 27.06.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 2,67% | - |
| 26.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 25.06.2025 | 13,05 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 24.06.2025 | 13,15 | 13,15 | 13,10 | 13,15 | 0,77% | - |
| 23.06.2025 | 12,90 | 13,05 | 12,90 | 13,05 | -1,14% | - |
| 20.06.2025 | 13,25 | 13,30 | 13,20 | 13,20 | -1,49% | - |
| 19.06.2025 | 13,45 | 13,45 | 13,40 | 13,40 | -0,74% | - |
| 18.06.2025 | 13,55 | 13,60 | 13,50 | 13,50 | 1,12% | - |
| 17.06.2025 | 13,40 | 13,40 | 13,35 | 13,35 | -0,74% | - |
| 16.06.2025 | 13,30 | 13,50 | 13,30 | 13,45 | 0,37% | - |
| 13.06.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 12.06.2025 | 13,50 | 13,55 | 13,40 | 13,50 | -1,10% | - |
| 11.06.2025 | 13,60 | 13,70 | 13,60 | 13,65 | 0,74% | - |
| 10.06.2025 | 13,60 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 09.06.2025 | 13,50 | 13,60 | 13,50 | 13,55 | -1,45% | - |
| 06.06.2025 | 13,70 | 13,80 | 13,70 | 13,75 | 0,73% | - |
| 05.06.2025 | 13,70 | 13,70 | 13,50 | 13,65 | 0,00% | - |
| 04.06.2025 | 13,65 | 13,65 | 13,50 | 13,65 | -1,09% | - |
| 03.06.2025 | 13,75 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 02.06.2025 | 13,60 | 13,80 | 13,55 | 13,70 | 0,00% | - |
| 30.05.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 29.05.2025 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 28.05.2025 | 13,70 | 13,80 | 13,60 | 13,70 | -2,14% | - |
| 27.05.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 26.05.2025 | 13,90 | 13,95 | 13,90 | 13,90 | 2,21% | - |
| 23.05.2025 | 13,70 | 13,70 | 13,50 | 13,60 | -0,37% | - |
| 22.05.2025 | 13,65 | 13,70 | 13,55 | 13,65 | 0,00% | - |
| 21.05.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 1,11% | - |
| 20.05.2025 | 13,50 | 13,50 | 13,45 | 13,50 | 1,12% | - |
| 19.05.2025 | 13,40 | 13,50 | 13,30 | 13,35 | -1,48% | - |
| 16.05.2025 | 13,50 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 15.05.2025 | 13,40 | 13,50 | 13,35 | 13,45 | -1,82% | - |
| 14.05.2025 | 13,90 | 13,90 | 13,60 | 13,70 | -2,14% | - |
| 13.05.2025 | 14,00 | 14,00 | 13,95 | 14,00 | -1,06% | - |
| 12.05.2025 | 14,00 | 14,30 | 14,00 | 14,15 | 2,91% | - |
| 09.05.2025 | 13,80 | 13,80 | 13,60 | 13,75 | -0,36% | - |
| 08.05.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,36% | - |
| 07.05.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -1,79% | - |
| 06.05.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,36% | - |
| 05.05.2025 | 13,85 | 13,95 | 13,70 | 13,95 | 1,45% | - |
| 02.05.2025 | 13,65 | 13,80 | 13,60 | 13,75 | -0,36% | - |
| 30.04.2025 | 13,75 | 13,80 | 13,70 | 13,80 | -2,13% | - |
| 29.04.2025 | 13,95 | 14,10 | 13,80 | 14,10 | 1,44% | - |
| 28.04.2025 | 13,90 | 14,00 | 13,80 | 13,90 | -7,95% | - |
| 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% | - |