17,450€
0,29%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,25 | 17,55 | 17,25 | 17,45 | 0,29% | 286,00 |
| 03.05.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | - |
| 02.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,03% | 3,00 |
| 30.04.2024 | 17,40 | 17,45 | 17,25 | 17,25 | 0,00% | - |
| 29.04.2024 | 16,85 | 17,35 | 16,85 | 17,25 | 2,68% | - |
| 26.04.2024 | 16,80 | 16,85 | 16,70 | 16,80 | 0,60% | - |
| 25.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 243,00 |
| 24.04.2024 | 17,00 | 17,00 | 16,80 | 16,90 | -1,74% | - |
| 23.04.2024 | 17,10 | 17,20 | 17,05 | 17,20 | 0,58% | - |
| 22.04.2024 | 16,95 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 19.04.2024 | 17,10 | 17,20 | 16,95 | 17,00 | 0,00% | - |
| 18.04.2024 | 17,10 | 17,20 | 17,00 | 17,00 | 0,00% | - |
| 17.04.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -2,86% | 1.098,00 |
| 16.04.2024 | 17,40 | 17,50 | 17,10 | 17,50 | -3,58% | 688,00 |
| 15.04.2024 | 18,35 | 18,45 | 18,15 | 18,15 | -1,36% | - |
| 12.04.2024 | 18,65 | 18,65 | 18,35 | 18,40 | 3,08% | - |
| 11.04.2024 | 17,40 | 17,85 | 17,40 | 17,85 | 1,42% | - |
| 10.04.2024 | 17,70 | 17,75 | 17,55 | 17,60 | -0,56% | - |
| 09.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 525,00 |
| 08.04.2024 | 17,60 | 17,60 | 17,20 | 17,20 | 0,58% | 430,00 |
| 05.04.2024 | 17,00 | 17,15 | 17,00 | 17,10 | 3,64% | - |
| 04.04.2024 | 16,70 | 16,75 | 16,45 | 16,50 | -1,79% | - |
| 03.04.2024 | 16,70 | 16,85 | 16,70 | 16,80 | 0,60% | - |
| 02.04.2024 | 17,10 | 17,10 | 16,50 | 16,70 | -0,60% | 450,00 |
| 28.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 80,00 |
| 27.03.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 1,82% | - |
| 26.03.2024 | 16,45 | 16,60 | 16,45 | 16,50 | 2,48% | - |
| 25.03.2024 | 16,10 | 16,20 | 16,10 | 16,10 | -2,42% | - |
| 22.03.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | 445,00 |
| 21.03.2024 | 16,40 | 16,80 | 16,40 | 16,70 | 1,52% | - |
| 20.03.2024 | 16,55 | 16,55 | 16,45 | 16,45 | -2,08% | - |
| 19.03.2024 | 16,00 | 17,00 | 15,90 | 16,80 | 7,35% | 2.431,00 |
| 18.03.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -0,32% | - |
| 15.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | 1,00 |
| 14.03.2024 | 15,20 | 15,30 | 15,05 | 15,10 | 3,78% | - |
| 13.03.2024 | 14,60 | 14,65 | 14,50 | 14,55 | -3,32% | - |
| 12.03.2024 | 14,90 | 15,05 | 14,80 | 15,05 | 2,38% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,65 | 14,70 | -3,92% | - |
| 08.03.2024 | 15,45 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 07.03.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | 251,00 |
| 06.03.2024 | 15,40 | 15,40 | 15,00 | 15,00 | 1,35% | 180,00 |
| 05.03.2024 | 14,70 | 14,90 | 14,70 | 14,80 | 2,07% | 790,00 |
| 04.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 250,00 |
| 01.03.2024 | 14,30 | 14,60 | 14,30 | 14,50 | 2,84% | 904,00 |
| 29.02.2024 | 14,20 | 14,20 | 14,10 | 14,10 | 0,71% | 2.544,00 |
| 28.02.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 2,94% | 2.044,00 |
| 27.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 360,00 |
| 26.02.2024 | 13,10 | 13,15 | 13,05 | 13,10 | -2,96% | - |
| 23.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 374,00 |
| 22.02.2024 | 13,45 | 13,55 | 13,35 | 13,55 | 3,83% | - |
| 21.02.2024 | 13,05 | 13,15 | 13,05 | 13,05 | -1,14% | - |
| 20.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 250,00 |
| 19.02.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 1,54% | - |
| 16.02.2024 | 13,10 | 13,15 | 12,95 | 12,95 | 1,97% | - |
| 15.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 1,00 |
| 14.02.2024 | 12,55 | 12,70 | 12,55 | 12,65 | -1,56% | - |
| 13.02.2024 | 13,05 | 13,05 | 12,75 | 12,85 | -2,65% | - |
| 12.02.2024 | 13,20 | 13,30 | 13,20 | 13,20 | 1,54% | - |
| 09.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 4,00 |
| 08.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 230,00 |
| 07.02.2024 | 13,15 | 13,25 | 13,15 | 13,20 | 1,15% | - |
| 06.02.2024 | 13,05 | 13,05 | 12,95 | 13,05 | -0,38% | - |
| 05.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,95% | 1,00 |
| 02.02.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 1,98% | - |
| 01.02.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,95% | 104,00 |
| 31.01.2024 | 12,85 | 12,95 | 12,75 | 12,85 | 1,58% | - |
| 30.01.2024 | 12,75 | 12,75 | 12,65 | 12,65 | -1,56% | - |
| 29.01.2024 | 12,75 | 12,85 | 12,70 | 12,85 | 0,39% | - |
| 26.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 400,00 |
| 25.01.2024 | 12,65 | 12,65 | 12,55 | 12,60 | -1,56% | - |
| 24.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,40% | 388,00 |
| 23.01.2024 | 13,25 | 13,30 | 13,10 | 13,25 | -0,38% | - |
| 22.01.2024 | 13,30 | 13,40 | 13,30 | 13,30 | 1,53% | - |
| 19.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 50,00 |
| 18.01.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,93% | - |
| 17.01.2024 | 13,00 | 13,00 | 12,90 | 12,95 | -4,78% | - |
| 16.01.2024 | 13,55 | 13,70 | 13,50 | 13,60 | -1,45% | - |
| 15.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 75,00 |
| 12.01.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 11.01.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 761,00 |
| 10.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 500,00 |
| 09.01.2024 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 08.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 393,00 |
| 05.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 2,00 |
| 04.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | -1,20% | 410,00 |
| 03.01.2024 | 12,45 | 12,45 | 12,35 | 12,45 | -0,40% | - |
| 02.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 6,00 |
| 29.12.2023 | 12,45 | 12,45 | 12,40 | 12,45 | 0,40% | - |
| 28.12.2023 | 12,40 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 27.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | 100,00 |
| 22.12.2023 | 12,40 | 12,50 | 12,40 | 12,45 | -0,80% | - |
| 21.12.2023 | 12,50 | 12,55 | 12,45 | 12,55 | 1,21% | - |
| 20.12.2023 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | - |
| 19.12.2023 | 12,70 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 18.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 240,00 |
| 15.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 1,00 |
| 14.12.2023 | 12,50 | 12,60 | 12,50 | 12,60 | -0,40% | 271,00 |
| 13.12.2023 | 12,50 | 12,65 | 12,45 | 12,65 | 1,20% | - |
| 12.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 414,00 |
| 11.12.2023 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 899,00 |