17,050€
0,29%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,00 | 17,25 | 17,00 | 17,05 | 0,29% | - |
| 18.04.2024 | 17,10 | 17,20 | 17,00 | 17,00 | -0,58% | - |
| 17.04.2024 | 17,45 | 17,45 | 16,95 | 17,10 | -2,56% | 410,00 |
| 16.04.2024 | 17,60 | 17,75 | 17,45 | 17,55 | -3,57% | 200,00 |
| 15.04.2024 | 18,60 | 18,60 | 18,15 | 18,20 | -2,15% | 377,00 |
| 12.04.2024 | 17,70 | 18,80 | 17,70 | 18,60 | 5,08% | 396,00 |
| 11.04.2024 | 17,65 | 17,75 | 17,30 | 17,70 | 0,28% | - |
| 10.04.2024 | 17,90 | 17,90 | 17,55 | 17,65 | -1,40% | - |
| 09.04.2024 | 17,25 | 18,05 | 17,25 | 17,90 | 3,77% | 56,00 |
| 08.04.2024 | 17,10 | 17,40 | 17,10 | 17,25 | 0,88% | - |
| 05.04.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 3,01% | - |
| 04.04.2024 | 16,80 | 16,80 | 16,50 | 16,60 | -1,19% | - |
| 03.04.2024 | 16,70 | 16,85 | 16,60 | 16,80 | 0,60% | - |
| 02.04.2024 | 16,90 | 16,90 | 16,60 | 16,70 | -1,18% | - |
| 28.03.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 27.03.2024 | 16,45 | 16,80 | 16,45 | 16,70 | 1,52% | - |
| 26.03.2024 | 16,15 | 16,55 | 16,15 | 16,45 | 1,86% | - |
| 25.03.2024 | 16,50 | 16,60 | 16,10 | 16,15 | -2,12% | - |
| 22.03.2024 | 16,65 | 16,75 | 16,40 | 16,50 | -0,90% | - |
| 21.03.2024 | 16,50 | 16,65 | 16,35 | 16,65 | 0,91% | - |
| 20.03.2024 | 16,65 | 16,65 | 16,50 | 16,50 | -0,90% | 2,00 |
| 19.03.2024 | 15,80 | 16,85 | 15,80 | 16,65 | 5,38% | 8,00 |
| 18.03.2024 | 15,90 | 15,95 | 15,75 | 15,80 | 2,60% | - |
| 15.03.2024 | 15,15 | 15,50 | 15,15 | 15,40 | 1,65% | - |
| 14.03.2024 | 14,55 | 15,25 | 14,55 | 15,15 | 4,12% | - |
| 13.03.2024 | 15,00 | 15,00 | 14,50 | 14,55 | -3,00% | 33,00 |
| 12.03.2024 | 14,75 | 15,05 | 14,75 | 15,00 | 1,69% | - |
| 11.03.2024 | 15,30 | 15,30 | 14,65 | 14,75 | -3,59% | - |
| 08.03.2024 | 15,40 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 07.03.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 06.03.2024 | 15,15 | 15,30 | 15,15 | 15,20 | 2,36% | - |
| 05.03.2024 | 14,80 | 14,90 | 14,75 | 14,85 | 0,34% | - |
| 04.03.2024 | 14,85 | 14,90 | 14,50 | 14,80 | -0,34% | - |
| 01.03.2024 | 14,15 | 14,85 | 14,15 | 14,85 | 4,95% | - |
| 29.02.2024 | 14,20 | 14,40 | 14,05 | 14,15 | 1,80% | - |
| 28.02.2024 | 14,25 | 14,25 | 13,90 | 13,90 | 1,46% | - |
| 27.02.2024 | 13,30 | 13,75 | 13,30 | 13,70 | 3,01% | - |
| 26.02.2024 | 13,35 | 13,40 | 13,20 | 13,30 | -0,37% | - |
| 23.02.2024 | 13,50 | 13,60 | 13,35 | 13,35 | -1,11% | - |
| 22.02.2024 | 13,35 | 13,55 | 13,35 | 13,50 | 3,45% | - |
| 21.02.2024 | 13,15 | 13,15 | 13,00 | 13,05 | -0,76% | - |
| 20.02.2024 | 13,15 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 19.02.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 1,15% | - |
| 16.02.2024 | 12,60 | 13,15 | 12,60 | 13,00 | 3,17% | - |
| 15.02.2024 | 12,70 | 12,70 | 12,50 | 12,60 | -0,79% | - |
| 14.02.2024 | 12,55 | 12,70 | 12,55 | 12,70 | -1,55% | 5,00 |
| 13.02.2024 | 13,30 | 13,30 | 12,85 | 12,90 | -3,01% | - |
| 12.02.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 09.02.2024 | 13,20 | 13,25 | 13,15 | 13,20 | 0,00% | - |
| 08.02.2024 | 13,15 | 13,20 | 12,95 | 13,20 | 0,38% | - |
| 07.02.2024 | 13,05 | 13,25 | 13,05 | 13,15 | 0,77% | - |
| 06.02.2024 | 13,05 | 13,10 | 13,00 | 13,05 | -1,88% | - |
| 05.02.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 3,91% | 17,00 |
| 02.02.2024 | 12,65 | 12,85 | 12,65 | 12,80 | 1,19% | - |
| 01.02.2024 | 12,85 | 12,85 | 12,55 | 12,65 | -1,56% | - |
| 31.01.2024 | 12,85 | 12,95 | 12,80 | 12,85 | 1,18% | - |
| 30.01.2024 | 12,80 | 12,80 | 12,65 | 12,70 | -0,78% | - |
| 29.01.2024 | 12,65 | 12,85 | 12,65 | 12,80 | 1,19% | - |
| 26.01.2024 | 12,60 | 12,95 | 12,60 | 12,65 | 0,40% | - |
| 25.01.2024 | 12,60 | 12,65 | 12,55 | 12,60 | -2,33% | - |
| 24.01.2024 | 12,75 | 12,95 | 12,75 | 12,90 | -2,64% | - |
| 23.01.2024 | 13,35 | 13,35 | 13,10 | 13,25 | -0,75% | - |
| 22.01.2024 | 13,25 | 13,40 | 13,25 | 13,35 | 1,91% | - |
| 19.01.2024 | 13,25 | 13,25 | 12,95 | 13,10 | -1,13% | - |
| 18.01.2024 | 13,00 | 13,25 | 12,95 | 13,25 | 1,92% | - |
| 17.01.2024 | 13,00 | 13,05 | 12,90 | 13,00 | -4,41% | - |
| 16.01.2024 | 13,55 | 13,75 | 13,50 | 13,60 | -1,09% | - |
| 15.01.2024 | 13,70 | 13,85 | 13,65 | 13,75 | 2,61% | 11,00 |
| 12.01.2024 | 13,15 | 13,40 | 13,15 | 13,40 | 1,90% | - |
| 11.01.2024 | 12,95 | 13,25 | 12,90 | 13,15 | 1,54% | - |
| 10.01.2024 | 12,90 | 13,05 | 12,85 | 12,95 | 1,57% | - |
| 09.01.2024 | 12,85 | 12,85 | 12,60 | 12,75 | -0,78% | - |
| 08.01.2024 | 12,60 | 12,85 | 12,55 | 12,85 | 1,98% | - |
| 05.01.2024 | 12,30 | 12,75 | 12,30 | 12,60 | 2,44% | - |
| 04.01.2024 | 12,50 | 12,50 | 12,20 | 12,30 | -1,60% | - |
| 03.01.2024 | 12,50 | 12,50 | 12,35 | 12,50 | 0,00% | - |
| 02.01.2024 | 12,40 | 12,55 | 12,35 | 12,50 | 0,81% | - |
| 29.12.2023 | 12,40 | 12,45 | 12,40 | 12,40 | 0,00% | - |
| 28.12.2023 | 12,35 | 12,45 | 12,30 | 12,40 | 0,40% | - |
| 27.12.2023 | 12,50 | 12,50 | 12,30 | 12,35 | -1,20% | - |
| 22.12.2023 | 12,55 | 12,55 | 12,35 | 12,50 | -0,40% | - |
| 21.12.2023 | 12,40 | 12,55 | 12,40 | 12,55 | 1,21% | - |
| 20.12.2023 | 12,75 | 12,75 | 12,40 | 12,40 | -2,75% | - |
| 19.12.2023 | 12,60 | 12,85 | 12,60 | 12,75 | 1,19% | - |
| 18.12.2023 | 12,85 | 12,85 | 12,55 | 12,60 | -1,95% | - |
| 15.12.2023 | 12,75 | 12,90 | 12,75 | 12,85 | 2,39% | - |
| 14.12.2023 | 12,65 | 12,65 | 12,45 | 12,55 | -0,40% | - |
| 13.12.2023 | 12,40 | 12,65 | 12,40 | 12,60 | 1,61% | - |
| 12.12.2023 | 12,45 | 12,50 | 12,35 | 12,40 | -0,40% | - |
| 11.12.2023 | 12,35 | 12,50 | 12,30 | 12,45 | 0,81% | - |
| 08.12.2023 | 12,35 | 12,45 | 12,30 | 12,35 | -1,98% | - |
| 07.12.2023 | 12,55 | 12,70 | 12,50 | 12,60 | 0,40% | - |
| 06.12.2023 | 12,50 | 12,65 | 12,50 | 12,55 | 0,40% | - |
| 05.12.2023 | 12,40 | 12,50 | 12,35 | 12,50 | 0,81% | - |
| 04.12.2023 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | - |
| 01.12.2023 | 12,40 | 12,50 | 12,25 | 12,50 | 0,40% | - |
| 30.11.2023 | 12,35 | 12,45 | 12,30 | 12,45 | 1,22% | - |
| 29.11.2023 | 12,20 | 12,35 | 12,20 | 12,30 | 0,82% | 42,00 |
| 28.11.2023 | 12,15 | 12,25 | 12,10 | 12,20 | 0,41% | - |
| 27.11.2023 | 12,05 | 12,15 | 12,05 | 12,15 | 0,83% | - |