38,300€
2,41%
Echtzeit-Aktienkurs Mitsui Engineering & Shipbuilding Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui Engineering & Shipbuilding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 38,30 | 38,50 | 38,30 | 38,50 | 2,94% | - |
| 06.02.2026 | 36,80 | 37,60 | 36,80 | 37,40 | 5,06% | 341,00 |
| 05.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -6,32% | - |
| 04.02.2026 | 37,20 | 38,00 | 37,20 | 38,00 | 3,26% | 10,00 |
| 03.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 02.02.2026 | 35,40 | 36,40 | 35,40 | 36,40 | -2,15% | 20,00 |
| 30.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 29.01.2026 | 37,60 | 38,40 | 37,60 | 38,40 | 6,67% | 4,00 |
| 28.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 27.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 26.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 23.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 22.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 21.01.2026 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | 200,00 |
| 20.01.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -3,80% | 15,00 |
| 19.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 16.01.2026 | 37,40 | 38,00 | 37,40 | 38,00 | -1,55% | 15,00 |
| 15.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 14.01.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 3,26% | 26,00 |
| 13.01.2026 | 36,20 | 36,80 | 36,20 | 36,80 | 2,22% | 102,00 |
| 12.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 09.01.2026 | 35,00 | 35,60 | 35,00 | 35,60 | 4,09% | 40,00 |
| 08.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 07.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | 40,00 |
| 06.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 05.01.2026 | 30,60 | 31,40 | 30,60 | 31,40 | 4,67% | 750,00 |
| 02.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 30.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 200,00 |
| 29.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -4,40% | - |
| 23.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 8,16% | - |
| 22.12.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 75,00 |
| 19.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 18.12.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -4,76% | 500,00 |
| 17.12.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 2,80% | 200,00 |
| 16.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -8,33% | - |
| 15.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 12.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | - |
| 11.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 56,00 |
| 10.12.2025 | 31,00 | 31,40 | 31,00 | 31,40 | -7,65% | 750,00 |
| 09.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 08.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 05.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 04.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 02.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 01.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -4,30% | - |
| 28.11.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 9,41% | 17,00 |
| 27.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 26.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 25.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 24.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 60,00 |
| 21.11.2025 | 33,80 | 34,40 | 33,80 | 34,40 | -4,44% | 250,00 |
| 20.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 5,88% | - |
| 19.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 18.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -10,27% | - |
| 17.11.2025 | 35,80 | 37,00 | 35,80 | 37,00 | 8,19% | 250,00 |
| 14.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 13.11.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 5,42% | 200,00 |
| 12.11.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 5,06% | 90,00 |
| 11.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -1,86% | 6,00 |
| 10.11.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 5,92% | 50,00 |
| 07.11.2025 | 29,40 | 30,40 | 29,40 | 30,40 | -6,75% | 320,00 |
| 06.11.2025 | 32,00 | 32,60 | 32,00 | 32,60 | -0,61% | 200,00 |
| 05.11.2025 | 32,20 | 32,80 | 32,20 | 32,80 | -4,09% | 270,00 |
| 04.11.2025 | 34,20 | 34,20 | 33,60 | 34,20 | -3,39% | 200,00 |
| 03.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 31.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 30.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 29.10.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -2,27% | 20,00 |
| 28.10.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 2,92% | 433,00 |
| 27.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 9,62% | - |
| 24.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 23.10.2025 | 30,40 | 31,40 | 30,40 | 31,20 | 6,12% | 335,00 |
| 22.10.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 5,76% | 417,00 |
| 21.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 20.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.10.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 9,38% | 50,00 |
| 16.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 15.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 14.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 13.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 39,00 |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 50,00 |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 08.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 07.10.2025 | 26,20 | 27,60 | 26,20 | 27,60 | 7,81% | 50,00 |
| 06.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 6,67% | - |
| 03.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 02.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 01.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 30.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 29.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 100,00 |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 25.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 23.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 18.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |