21,140€
0,74%
Echtzeit-Aktienkurs MITSUI E+S HLDGS CO. LTD.
Bid:
Ask:
Aktienkurse zur MITSUI E+S HLDGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 0,41% | - |
| 11.11.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 6,65% | - |
| 10.11.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 5,75% | - |
| 09.11.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 8,50% | - |
| 06.11.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -6,48% | - |
| 05.11.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -3,90% | - |
| 04.11.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,59% | - |
| 03.11.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -1,65% | - |
| 02.11.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,49% | - |
| 30.10.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -2,92% | - |
| 29.10.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -2,63% | - |
| 28.10.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 2,88% | - |
| 27.10.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 1,76% | - |
| 26.10.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,04% | - |
| 23.10.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,83% | - |
| 22.10.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -3,61% | - |
| 21.10.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 0,79% | - |
| 20.10.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -4,28% | - |
| 19.10.2026 | 21,27 | 21,27 | 21,27 | 21,27 | 0,66% | - |
| 16.10.2026 | 21,13 | 21,13 | 21,13 | 21,13 | 3,63% | - |
| 15.10.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -6,66% | - |
| 14.10.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -0,50% | - |
| 13.10.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -0,77% | - |
| 12.10.2026 | 22,13 | 22,13 | 22,13 | 22,13 | 0,52% | - |
| 09.10.2026 | 22,01 | 22,01 | 22,01 | 22,01 | 0,00% | - |
| 08.10.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -4,20% | - |
| 07.10.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -0,82% | - |
| 06.10.2026 | 23,17 | 23,17 | 23,17 | 23,17 | 0,11% | - |
| 05.10.2026 | 23,14 | 23,14 | 23,14 | 23,14 | -1,62% | - |
| 02.10.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 0,79% | - |
| 01.10.2026 | 23,34 | 23,34 | 23,34 | 23,34 | 0,84% | - |
| 30.09.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 1,87% | - |
| 29.09.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -2,97% | - |
| 28.09.2026 | 23,41 | 23,41 | 23,41 | 23,41 | -0,87% | - |
| 25.09.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -1,42% | - |
| 24.09.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -2,52% | - |
| 23.09.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 1,09% | - |
| 22.09.2026 | 24,31 | 24,31 | 24,31 | 24,31 | 1,21% | - |
| 21.09.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,17% | - |
| 18.09.2026 | 23,98 | 23,98 | 23,98 | 23,98 | -3,44% | - |
| 17.09.2026 | 24,29 | 24,84 | 24,29 | 24,84 | 8,28% | 20,00 |
| 16.09.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -1,12% | - |
| 15.09.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,45% | - |
| 14.09.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,72% | - |
| 11.09.2026 | 22,91 | 22,91 | 22,91 | 22,91 | -2,47% | - |
| 10.09.2026 | 23,49 | 23,49 | 23,49 | 23,49 | -5,93% | - |
| 09.09.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 1,84% | - |
| 08.09.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,08% | - |
| 07.09.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 5,73% | - |
| 04.09.2026 | 23,21 | 23,21 | 23,21 | 23,21 | 1,58% | - |
| 03.09.2026 | 22,85 | 22,85 | 22,85 | 22,85 | 3,82% | - |
| 02.09.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -3,47% | - |
| 01.09.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,02% | - |
| 31.08.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -2,71% | - |
| 28.08.2026 | 24,16 | 24,16 | 24,16 | 24,16 | 3,94% | - |
| 27.08.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 2,51% | - |
| 26.08.2026 | 22,67 | 22,68 | 22,67 | 22,68 | 0,67% | 132,00 |
| 25.08.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 2,20% | - |
| 24.08.2026 | 22,04 | 22,04 | 22,04 | 22,04 | 0,46% | - |
| 21.08.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -2,60% | - |
| 20.08.2026 | 22,53 | 22,53 | 22,53 | 22,53 | 2,97% | - |
| 19.08.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -6,46% | - |
| 18.08.2026 | 23,39 | 23,39 | 23,39 | 23,39 | -0,57% | - |
| 17.08.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 1,03% | - |
| 14.08.2026 | 23,28 | 23,28 | 23,28 | 23,28 | 1,86% | - |
| 13.08.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -0,09% | - |
| 12.08.2026 | 22,88 | 22,88 | 22,88 | 22,88 | 1,19% | - |
| 11.08.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -0,42% | - |
| 10.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,50% | - |
| 07.08.2026 | 22,82 | 22,82 | 22,82 | 22,82 | -2,67% | - |
| 06.08.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,04% | - |
| 05.08.2026 | 23,45 | 23,45 | 23,45 | 23,45 | 4,08% | - |
| 04.08.2026 | 22,53 | 22,53 | 22,53 | 22,53 | -8,62% | - |
| 03.08.2026 | 24,60 | 24,66 | 24,60 | 24,66 | -6,68% | 50,00 |
| 31.07.2026 | 26,20 | 26,42 | 26,20 | 26,42 | 5,49% | 2,00 |
| 30.07.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 2,85% | - |
| 29.07.2026 | 24,35 | 24,35 | 24,35 | 24,35 | -7,43% | - |
| 28.07.2026 | 26,19 | 26,31 | 26,19 | 26,31 | -3,29% | 35,00 |
| 27.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 5,28% | - |
| 24.07.2026 | 25,84 | 25,84 | 25,84 | 25,84 | 2,60% | - |
| 23.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,64% | - |
| 22.07.2026 | 24,90 | 25,60 | 24,90 | 25,60 | 3,48% | 400,00 |
| 21.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | 4,96% | - |
| 20.07.2026 | 23,57 | 23,57 | 23,57 | 23,57 | 0,36% | - |
| 17.07.2026 | 23,49 | 23,49 | 23,49 | 23,49 | -5,32% | - |
| 16.07.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -0,90% | - |
| 15.07.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 2,96% | - |
| 14.07.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -0,06% | - |
| 13.07.2026 | 24,33 | 24,33 | 24,33 | 24,33 | -0,88% | - |
| 10.07.2026 | 24,54 | 24,54 | 24,54 | 24,54 | 3,00% | - |
| 09.07.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -3,68% | - |
| 08.07.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -5,81% | - |
| 07.07.2026 | 25,68 | 26,26 | 25,68 | 26,26 | 0,65% | 100,00 |
| 06.07.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 11,12% | - |
| 03.07.2026 | 23,48 | 23,48 | 23,48 | 23,48 | 0,71% | - |
| 02.07.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 6,44% | - |
| 01.07.2026 | 21,91 | 21,91 | 21,91 | 21,91 | -0,07% | - |
| 30.06.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 1,46% | - |
| 29.06.2026 | 21,61 | 21,61 | 21,61 | 21,61 | -1,23% | - |
| 26.06.2026 | 21,88 | 21,88 | 21,88 | 21,88 | -1,11% | - |