46,220€
0,90%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 46,75 | 46,85 | 46,22 | 46,22 | 0,90% | - |
| 02.05.2024 | 45,81 | 45,81 | 45,81 | 45,81 | 1,51% | - |
| 30.04.2024 | 45,13 | 45,13 | 45,13 | 45,13 | 1,55% | - |
| 29.04.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 1,14% | - |
| 25.04.2024 | 43,94 | 43,94 | 43,94 | 43,94 | -3,02% | - |
| 24.04.2024 | 45,31 | 45,31 | 45,31 | 45,31 | 3,19% | - |
| 23.04.2024 | 43,91 | 43,91 | 43,91 | 43,91 | 0,11% | - |
| 22.04.2024 | 43,86 | 43,86 | 43,86 | 43,86 | 1,79% | - |
| 19.04.2024 | 43,09 | 43,09 | 43,09 | 43,09 | 1,01% | - |
| 17.04.2024 | 42,66 | 42,66 | 42,66 | 42,66 | -5,64% | - |
| 15.04.2024 | 45,21 | 45,21 | 45,21 | 45,21 | 0,24% | - |
| 12.04.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,55% | - |
| 11.04.2024 | 44,41 | 44,41 | 44,41 | 44,41 | 1,05% | - |
| 08.04.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 2,52% | - |
| 05.04.2024 | 42,87 | 42,87 | 42,87 | 42,87 | 0,30% | - |
| 04.04.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 1,40% | - |
| 03.04.2024 | 42,15 | 42,15 | 42,15 | 42,15 | -0,35% | - |
| 02.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,40% | - |
| 28.03.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,74% | - |
| 27.03.2024 | 43,22 | 43,22 | 43,22 | 43,22 | 0,75% | - |
| 26.03.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -0,79% | - |
| 25.03.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -0,18% | - |
| 22.03.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 1,12% | - |
| 21.03.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 4,95% | - |
| 20.03.2024 | 40,82 | 40,82 | 40,82 | 40,82 | -0,73% | - |
| 19.03.2024 | 41,12 | 41,12 | 41,12 | 41,12 | 1,08% | - |
| 18.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 4,41% | - |
| 14.03.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 0,93% | - |
| 13.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 12.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -4,23% | - |
| 11.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,69% | - |
| 08.03.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,38% | - |
| 07.03.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,57% | - |
| 06.03.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,58% | - |
| 05.03.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,71% | - |
| 04.03.2024 | 40,88 | 40,88 | 40,88 | 40,88 | -0,44% | - |
| 01.03.2024 | 41,06 | 41,06 | 41,06 | 41,06 | 2,55% | - |
| 29.02.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 0,20% | - |
| 28.02.2024 | 39,96 | 39,96 | 39,96 | 39,96 | -0,50% | - |
| 26.02.2024 | 40,16 | 40,16 | 40,16 | 40,16 | 1,52% | - |
| 23.02.2024 | 39,56 | 39,56 | 39,56 | 39,56 | -0,05% | - |
| 22.02.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 1,23% | - |
| 21.02.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,21% | - |
| 20.02.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -1,22% | - |
| 19.02.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,44% | - |
| 16.02.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 3,38% | - |
| 15.02.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,97% | - |
| 14.02.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 1,88% | - |
| 12.02.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 0,00% | - |
| 09.02.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -0,22% | - |
| 08.02.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 1,74% | - |
| 06.02.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -1,11% | - |
| 05.02.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,77% | - |
| 02.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -4,31% | - |
| 01.02.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 1,39% | - |
| 31.01.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 1,46% | - |
| 30.01.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 0,87% | - |
| 29.01.2024 | 36,66 | 36,66 | 36,66 | 36,66 | 1,89% | - |
| 26.01.2024 | 35,98 | 35,98 | 35,98 | 35,98 | -1,69% | - |
| 25.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 24.01.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,65% | - |
| 23.01.2024 | 36,74 | 36,74 | 36,74 | 36,74 | -0,22% | - |
| 22.01.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 1,94% | - |
| 19.01.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,28% | - |
| 18.01.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -1,74% | - |
| 17.01.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 0,05% | - |
| 16.01.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,70% | - |
| 15.01.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 3,40% | - |
| 12.01.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 1,59% | - |
| 11.01.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 3,15% | - |
| 10.01.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,12% | - |
| 09.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,12% | - |
| 08.01.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -0,12% | - |
| 05.01.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -0,29% | - |
| 04.01.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,68% | - |
| 03.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,42% | - |
| 29.12.2023 | 33,54 | 33,54 | 33,54 | 33,54 | 0,24% | - |
| 28.12.2023 | 33,46 | 33,46 | 33,46 | 33,46 | 0,78% | - |
| 27.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,67% | - |
| 22.12.2023 | 32,98 | 32,98 | 32,98 | 32,98 | 1,79% | - |
| 21.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,37% | - |
| 20.12.2023 | 32,52 | 32,52 | 32,52 | 32,52 | 0,93% | - |
| 19.12.2023 | 32,22 | 32,22 | 32,22 | 32,22 | 0,31% | - |
| 18.12.2023 | 32,12 | 32,12 | 32,12 | 32,12 | -1,17% | - |
| 15.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | 0,12% | - |
| 14.12.2023 | 32,46 | 32,46 | 32,46 | 32,46 | -0,73% | - |
| 13.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -0,24% | - |
| 12.12.2023 | 32,78 | 32,78 | 32,78 | 32,78 | -0,73% | - |
| 11.12.2023 | 33,02 | 33,02 | 33,02 | 33,02 | 3,38% | - |
| 08.12.2023 | 31,94 | 31,94 | 31,94 | 31,94 | -2,32% | - |
| 07.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -1,15% | - |
| 06.12.2023 | 33,08 | 33,08 | 33,08 | 33,08 | 2,35% | - |
| 05.12.2023 | 32,32 | 32,32 | 32,32 | 32,32 | -2,12% | - |
| 04.12.2023 | 33,02 | 33,02 | 33,02 | 33,02 | 0,36% | - |
| 30.11.2023 | 32,90 | 32,90 | 32,90 | 32,90 | 0,55% | - |
| 29.11.2023 | 32,72 | 32,72 | 32,72 | 32,72 | -0,85% | - |
| 28.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 27.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -1,15% | - |
| 23.11.2023 | 32,98 | 32,98 | 32,98 | 32,98 | 0,86% | - |
| 22.11.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -0,12% | - |