45,595€
4,26%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 45,61 | 45,66 | 45,55 | 45,60 | 4,26% | - |
| 23.04.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -0,16% | - |
| 22.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,50% | - |
| 19.04.2024 | 43,14 | 43,55 | 42,32 | 42,32 | -3,56% | 292,00 |
| 18.04.2024 | 43,20 | 43,88 | 43,20 | 43,88 | 3,15% | 50,00 |
| 17.04.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -2,61% | - |
| 16.04.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -4,00% | - |
| 15.04.2024 | 45,19 | 45,98 | 45,19 | 45,50 | -0,70% | 55,00 |
| 12.04.2024 | 44,93 | 45,82 | 44,93 | 45,82 | 1,82% | 25,00 |
| 11.04.2024 | 44,46 | 45,00 | 44,46 | 45,00 | 1,53% | 220,00 |
| 10.04.2024 | 44,17 | 44,72 | 44,17 | 44,32 | -2,25% | 400,00 |
| 09.04.2024 | 45,27 | 45,34 | 45,27 | 45,34 | 1,80% | 200,00 |
| 08.04.2024 | 43,90 | 44,54 | 43,90 | 44,54 | 3,68% | 40,00 |
| 05.04.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,63% | - |
| 04.04.2024 | 42,76 | 42,76 | 42,69 | 42,69 | -0,21% | 200,00 |
| 03.04.2024 | 42,12 | 42,78 | 42,12 | 42,78 | 2,34% | 6,00 |
| 02.04.2024 | 42,21 | 42,86 | 41,80 | 41,80 | -3,82% | 60,00 |
| 28.03.2024 | 42,76 | 43,46 | 42,76 | 43,46 | -0,59% | 75,00 |
| 27.03.2024 | 43,10 | 43,72 | 43,10 | 43,72 | 0,60% | 25,00 |
| 26.03.2024 | 42,86 | 43,46 | 42,86 | 43,46 | -0,82% | 200,00 |
| 25.03.2024 | 43,22 | 43,82 | 43,22 | 43,82 | 1,15% | 200,00 |
| 22.03.2024 | 43,32 | 43,32 | 43,32 | 43,32 | 0,51% | - |
| 21.03.2024 | 42,48 | 43,10 | 42,48 | 43,10 | 5,95% | 24,00 |
| 20.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -2,82% | - |
| 19.03.2024 | 41,04 | 41,86 | 41,04 | 41,86 | 1,50% | 100,00 |
| 18.03.2024 | 41,40 | 41,40 | 41,24 | 41,24 | 3,00% | 395,00 |
| 15.03.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 2,67% | - |
| 14.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,14% | 167,00 |
| 13.03.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -0,36% | - |
| 12.03.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -3,78% | - |
| 11.03.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -2,99% | - |
| 08.03.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -0,10% | - |
| 07.03.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,77% | - |
| 06.03.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,77% | - |
| 05.03.2024 | 41,56 | 41,66 | 41,50 | 41,50 | -0,57% | 1.300,00 |
| 04.03.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 0,53% | 150,00 |
| 01.03.2024 | 41,06 | 41,52 | 41,06 | 41,52 | 2,57% | 250,00 |
| 29.02.2024 | 40,10 | 40,50 | 40,10 | 40,48 | 0,15% | 1.180,00 |
| 28.02.2024 | 39,84 | 40,42 | 39,84 | 40,42 | 0,10% | 110,00 |
| 27.02.2024 | 40,02 | 40,68 | 40,02 | 40,38 | -1,17% | 344,00 |
| 26.02.2024 | 40,20 | 40,86 | 40,20 | 40,86 | 2,82% | 223,00 |
| 23.02.2024 | 38,96 | 39,74 | 38,96 | 39,74 | 0,40% | 120,00 |
| 22.02.2024 | 39,58 | 39,58 | 39,58 | 39,58 | 1,54% | - |
| 21.02.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 0,00% | - |
| 20.02.2024 | 38,74 | 38,98 | 38,58 | 38,98 | -3,94% | 1.007,00 |
| 19.02.2024 | 39,66 | 40,58 | 39,66 | 40,58 | 3,73% | 40,00 |
| 16.02.2024 | 38,52 | 39,12 | 38,52 | 39,12 | 5,10% | 25,00 |
| 15.02.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -0,59% | - |
| 14.02.2024 | 36,86 | 37,44 | 36,86 | 37,44 | -0,58% | 20,00 |
| 13.02.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 2,67% | - |
| 12.02.2024 | 35,56 | 36,68 | 35,56 | 36,68 | 1,44% | 150,00 |
| 09.02.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -0,66% | - |
| 08.02.2024 | 36,24 | 36,40 | 36,24 | 36,40 | 0,00% | 100,00 |
| 07.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,19% | - |
| 06.02.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -1,87% | - |
| 05.02.2024 | 36,02 | 36,30 | 36,02 | 36,30 | 1,40% | 400,00 |
| 02.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -5,39% | - |
| 01.02.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 0,21% | - |
| 31.01.2024 | 37,40 | 38,08 | 37,40 | 37,76 | 2,28% | 71,00 |
| 30.01.2024 | 36,92 | 36,92 | 36,92 | 36,92 | 1,10% | - |
| 29.01.2024 | 36,52 | 36,52 | 36,52 | 36,52 | 0,27% | - |
| 26.01.2024 | 35,96 | 36,42 | 35,96 | 36,42 | -0,33% | 200,00 |
| 25.01.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 0,33% | - |
| 24.01.2024 | 36,42 | 36,42 | 36,42 | 36,42 | -2,25% | - |
| 23.01.2024 | 36,70 | 37,26 | 36,70 | 37,26 | 1,47% | 130,00 |
| 22.01.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -1,02% | - |
| 19.01.2024 | 36,28 | 37,10 | 36,28 | 37,10 | -0,05% | 606,00 |
| 18.01.2024 | 36,10 | 37,12 | 36,10 | 37,12 | 1,53% | 394,00 |
| 17.01.2024 | 36,76 | 36,76 | 36,56 | 36,56 | -2,14% | 306,00 |
| 16.01.2024 | 36,90 | 37,36 | 36,90 | 37,36 | -0,48% | 90,00 |
| 15.01.2024 | 37,04 | 37,54 | 37,04 | 37,54 | 3,59% | 184,00 |
| 12.01.2024 | 36,10 | 36,24 | 36,10 | 36,24 | 0,61% | 200,00 |
| 11.01.2024 | 35,18 | 36,02 | 35,18 | 36,02 | 5,01% | 1.000,00 |
| 10.01.2024 | 34,34 | 34,34 | 34,30 | 34,30 | 0,82% | 110,00 |
| 09.01.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -2,47% | - |
| 08.01.2024 | 34,66 | 34,88 | 34,66 | 34,88 | 2,83% | 360,00 |
| 05.01.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -1,40% | - |
| 04.01.2024 | 34,08 | 34,40 | 33,88 | 34,40 | 2,81% | 315,00 |
| 03.01.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -0,06% | - |
| 02.01.2024 | 34,14 | 34,14 | 33,48 | 33,48 | -0,06% | 316,00 |
| 29.12.2023 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | - |
| 28.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 0,78% | - |
| 27.12.2023 | 33,34 | 33,34 | 33,34 | 33,34 | -0,71% | - |
| 22.12.2023 | 33,02 | 33,62 | 33,02 | 33,58 | 3,26% | 330,00 |
| 21.12.2023 | 32,52 | 32,52 | 32,52 | 32,52 | -0,55% | - |
| 20.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | 1,43% | - |
| 19.12.2023 | 32,24 | 32,24 | 32,24 | 32,24 | -1,47% | - |
| 18.12.2023 | 32,38 | 32,72 | 32,38 | 32,72 | 0,62% | 71,00 |
| 15.12.2023 | 32,52 | 32,52 | 32,52 | 32,52 | 0,37% | - |
| 14.12.2023 | 32,58 | 33,10 | 32,40 | 32,40 | -1,40% | 290,00 |
| 13.12.2023 | 32,78 | 32,86 | 32,78 | 32,86 | 0,00% | 294,00 |
| 12.12.2023 | 32,86 | 32,86 | 32,86 | 32,86 | -2,20% | - |
| 11.12.2023 | 33,10 | 33,60 | 33,10 | 33,60 | 5,00% | 250,00 |
| 08.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 68,00 |
| 07.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 06.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 2,53% | - |
| 05.12.2023 | 32,38 | 32,38 | 32,38 | 32,38 | -3,05% | - |
| 04.12.2023 | 32,82 | 33,40 | 32,82 | 33,40 | 0,18% | 100,00 |
| 01.12.2023 | 33,34 | 33,34 | 33,34 | 33,34 | 0,85% | - |
| 30.11.2023 | 33,06 | 33,06 | 33,06 | 33,06 | 1,29% | 20,00 |