28,000€
1,45%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 29.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 28.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 27.04.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 24.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 23.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 22.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 21.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 16.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 15.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 14.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 13.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 10.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 09.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 08.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | - |
| 07.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 02.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 01.04.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 6,87% | 500,00 |
| 31.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 30.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 27.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 26.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 25.03.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 5,22% | 86,00 |
| 24.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 23.03.2026 | 25,40 | 26,60 | 25,40 | 26,20 | -7,09% | 140,00 |
| 20.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 19.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -10,69% | - |
| 18.03.2026 | 31,00 | 31,80 | 31,00 | 31,80 | 11,97% | 330,00 |
| 17.03.2026 | 26,40 | 28,40 | 26,40 | 28,40 | 5,97% | 260,00 |
| 16.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 13.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 12.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 40,00 |
| 11.03.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | 40,00 |
| 10.03.2026 | 27,60 | 28,60 | 27,60 | 28,60 | 9,16% | 20,00 |
| 09.03.2026 | 26,20 | 26,20 | 26,00 | 26,20 | -5,07% | 345,00 |
| 06.03.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -3,50% | 410,00 |
| 05.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 04.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 03.03.2026 | 30,40 | 30,40 | 29,20 | 29,20 | -11,52% | 580,00 |
| 02.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 37,00 |
| 27.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 8,00% | 215,00 |
| 26.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | - |
| 25.02.2026 | 30,60 | 31,80 | 30,60 | 31,80 | 8,90% | 200,00 |
| 24.02.2026 | 29,40 | 29,40 | 29,20 | 29,20 | -2,67% | 82,00 |
| 23.02.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 4,90% | 50,00 |
| 20.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.02.2026 | 28,00 | 28,80 | 28,00 | 28,60 | 2,88% | 1.100,00 |
| 17.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 16.02.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -1,71% | 50,00 |
| 13.02.2026 | 29,80 | 29,80 | 29,20 | 29,30 | -6,09% | - |
| 12.02.2026 | 30,10 | 31,80 | 30,10 | 31,20 | 13,45% | - |
| 11.02.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 1,85% | - |
| 10.02.2026 | 26,80 | 27,10 | 26,80 | 27,00 | 3,85% | - |
| 09.02.2026 | 25,70 | 26,00 | 25,30 | 26,00 | 3,59% | - |
| 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% | - |