18,750€
2,18%
Echtzeit-Aktienkurs Mitsubishi Materials Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Materials Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 18,45 | 18,45 | 18,35 | 18,35 | 0,00% | - |
| 13.05.2024 | 18,45 | 18,45 | 18,35 | 18,35 | 1,10% | - |
| 10.05.2024 | 18,15 | 18,25 | 18,05 | 18,15 | 0,00% | - |
| 09.05.2024 | 18,05 | 18,15 | 17,95 | 18,15 | -1,09% | - |
| 08.05.2024 | 18,25 | 18,35 | 18,25 | 18,35 | 0,55% | - |
| 07.05.2024 | 18,25 | 18,35 | 18,15 | 18,25 | 0,55% | - |
| 06.05.2024 | 18,15 | 18,25 | 18,15 | 18,15 | -0,82% | - |
| 03.05.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -0,27% | - |
| 02.05.2024 | 18,25 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 30.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 3,00 |
| 29.04.2024 | 18,30 | 18,60 | 18,30 | 18,40 | 0,82% | - |
| 26.04.2024 | 18,15 | 18,25 | 18,05 | 18,25 | 4,29% | - |
| 25.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,58% | 115,00 |
| 24.04.2024 | 18,25 | 18,30 | 18,05 | 18,15 | -1,09% | - |
| 23.04.2024 | 18,30 | 18,40 | 18,25 | 18,35 | -1,61% | - |
| 22.04.2024 | 18,55 | 18,75 | 18,55 | 18,65 | 1,08% | - |
| 19.04.2024 | 18,55 | 18,65 | 18,45 | 18,45 | -1,07% | - |
| 18.04.2024 | 18,75 | 18,85 | 18,55 | 18,65 | -1,58% | - |
| 17.04.2024 | 18,55 | 18,95 | 18,50 | 18,95 | -0,79% | - |
| 16.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 50,00 |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | 115,00 |
| 12.04.2024 | 18,95 | 19,00 | 18,70 | 18,70 | -2,35% | - |
| 11.04.2024 | 19,05 | 19,15 | 18,85 | 19,15 | 3,23% | - |
| 10.04.2024 | 18,75 | 18,75 | 18,55 | 18,55 | 0,54% | - |
| 09.04.2024 | 18,55 | 18,55 | 18,35 | 18,45 | 4,24% | - |
| 08.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | 95,00 |
| 05.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 100,00 |
| 04.04.2024 | 18,10 | 18,10 | 17,90 | 17,90 | 2,29% | 244,00 |
| 03.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | 50,00 |
| 02.04.2024 | 17,40 | 17,45 | 17,15 | 17,25 | -1,43% | - |
| 28.03.2024 | 17,40 | 17,50 | 17,35 | 17,50 | -0,57% | - |
| 27.03.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -0,28% | 400,00 |
| 26.03.2024 | 17,65 | 17,75 | 17,65 | 17,65 | 0,28% | - |
| 25.03.2024 | 17,30 | 17,60 | 17,30 | 17,60 | -3,56% | 508,00 |
| 22.03.2024 | 18,25 | 18,35 | 18,15 | 18,25 | 0,55% | - |
| 21.03.2024 | 18,00 | 18,15 | 17,95 | 18,15 | -0,27% | - |
| 20.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 3,00 |
| 19.03.2024 | 17,85 | 18,00 | 17,75 | 17,80 | -2,47% | - |
| 18.03.2024 | 17,85 | 18,25 | 17,85 | 18,25 | 3,11% | - |
| 15.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | 226,00 |
| 14.03.2024 | 17,80 | 17,85 | 17,55 | 17,65 | 8,95% | - |
| 13.03.2024 | 16,25 | 16,30 | 16,15 | 16,20 | -0,61% | - |
| 12.03.2024 | 16,15 | 16,30 | 16,10 | 16,30 | 1,24% | - |
| 11.03.2024 | 16,20 | 16,25 | 16,05 | 16,10 | -2,42% | - |
| 08.03.2024 | 16,70 | 16,75 | 16,50 | 16,50 | -1,20% | - |
| 07.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | 500,00 |
| 06.03.2024 | 16,45 | 16,55 | 16,40 | 16,45 | 2,49% | - |
| 05.03.2024 | 16,10 | 16,15 | 16,00 | 16,05 | -0,93% | - |
| 04.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 15,00 |
| 01.03.2024 | 16,40 | 16,40 | 16,20 | 16,20 | 0,00% | 5,00 |
| 29.02.2024 | 16,20 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 28.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 1,00 |
| 27.02.2024 | 16,00 | 16,05 | 16,00 | 16,00 | 0,63% | - |
| 26.02.2024 | 15,90 | 15,95 | 15,90 | 15,90 | -0,93% | - |
| 23.02.2024 | 15,95 | 16,05 | 15,95 | 16,05 | 0,31% | - |
| 22.02.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 0,95% | - |
| 21.02.2024 | 15,85 | 15,90 | 15,80 | 15,85 | -1,55% | - |
| 20.02.2024 | 16,20 | 16,25 | 16,05 | 16,10 | -0,92% | - |
| 19.02.2024 | 16,20 | 16,30 | 16,20 | 16,25 | 2,20% | - |
| 16.02.2024 | 16,00 | 16,05 | 15,85 | 15,90 | 0,63% | - |
| 15.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | 68,00 |
| 14.02.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -3,01% | - |
| 13.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | 8,00 |
| 12.02.2024 | 16,70 | 16,70 | 16,45 | 16,45 | -0,90% | - |
| 09.02.2024 | 16,80 | 16,85 | 16,35 | 16,60 | -1,78% | - |
| 08.02.2024 | 16,85 | 16,95 | 16,75 | 16,90 | -2,87% | - |
| 07.02.2024 | 17,35 | 17,45 | 17,35 | 17,40 | 2,65% | - |
| 06.02.2024 | 16,95 | 17,00 | 16,90 | 16,95 | -2,02% | - |
| 05.02.2024 | 17,25 | 17,30 | 17,20 | 17,30 | 0,87% | - |
| 02.02.2024 | 17,05 | 17,15 | 16,95 | 17,15 | -0,29% | - |
| 01.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,08% | 6,00 |
| 31.01.2024 | 17,00 | 17,05 | 16,85 | 16,85 | 0,60% | - |
| 30.01.2024 | 16,85 | 16,85 | 16,70 | 16,75 | -0,89% | - |
| 29.01.2024 | 16,75 | 16,90 | 16,75 | 16,90 | 1,20% | - |
| 26.01.2024 | 16,70 | 16,75 | 16,65 | 16,70 | -3,19% | - |
| 25.01.2024 | 16,85 | 17,25 | 16,75 | 17,25 | 5,50% | - |
| 24.01.2024 | 16,35 | 16,40 | 16,30 | 16,35 | -0,30% | - |
| 23.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 500,00 |
| 22.01.2024 | 16,45 | 16,55 | 16,40 | 16,50 | 1,54% | - |
| 19.01.2024 | 16,10 | 16,25 | 16,10 | 16,25 | 0,31% | - |
| 18.01.2024 | 16,00 | 16,20 | 15,95 | 16,20 | 1,89% | - |
| 17.01.2024 | 16,00 | 16,00 | 15,85 | 15,90 | 0,00% | - |
| 16.01.2024 | 16,00 | 16,10 | 15,90 | 15,90 | -4,50% | - |
| 15.01.2024 | 16,60 | 16,70 | 16,60 | 16,65 | 2,78% | - |
| 12.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 210,00 |
| 11.01.2024 | 16,40 | 16,50 | 16,25 | 16,40 | 1,23% | - |
| 10.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,52% | 182,00 |
| 09.01.2024 | 16,45 | 16,50 | 16,40 | 16,45 | 3,46% | - |
| 08.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | 80,00 |
| 05.01.2024 | 15,90 | 16,05 | 15,85 | 15,95 | 1,27% | - |
| 04.01.2024 | 15,90 | 16,15 | 15,75 | 15,75 | 0,00% | - |
| 03.01.2024 | 15,85 | 15,85 | 15,75 | 15,75 | -0,94% | - |
| 02.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 4,00 |
| 29.12.2023 | 15,70 | 15,70 | 15,65 | 15,70 | 0,64% | - |
| 28.12.2023 | 15,60 | 15,65 | 15,55 | 15,60 | 1,30% | - |
| 27.12.2023 | 15,50 | 15,55 | 15,40 | 15,40 | -0,65% | - |
| 22.12.2023 | 15,45 | 15,55 | 15,45 | 15,50 | 0,00% | - |
| 21.12.2023 | 15,50 | 15,50 | 15,40 | 15,50 | -0,64% | - |
| 20.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 184,00 |
| 19.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 316,00 |