16,700€
3,09%
Echtzeit-Aktienkurs Mitsubishi Estate Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsubishi Estate Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 25.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 24.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.04.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 0,60% | - |
| 22.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 19.04.2024 | 16,70 | 16,70 | 16,60 | 16,60 | -1,19% | - |
| 18.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 17.04.2024 | 17,00 | 17,30 | 17,00 | 17,00 | -1,16% | 3.095,00 |
| 16.04.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -4,44% | - |
| 15.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 12.04.2024 | 18,30 | 18,40 | 18,30 | 18,40 | 7,60% | - |
| 11.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 10.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 09.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 08.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 05.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 04.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 03.04.2024 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 02.04.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 28.03.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 27.03.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 2,48% | - |
| 26.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.03.2024 | 16,00 | 16,00 | 15,90 | 15,90 | -3,05% | - |
| 22.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 21.03.2024 | 16,00 | 16,90 | 16,00 | 16,90 | 4,97% | 1,00 |
| 20.03.2024 | 16,10 | 16,20 | 16,10 | 16,10 | -1,23% | - |
| 19.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 18.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 15.03.2024 | 15,20 | 15,20 | 15,10 | 15,10 | 1,34% | - |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 13.03.2024 | 14,40 | 14,40 | 14,30 | 14,30 | -2,05% | - |
| 12.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.03.2024 | 14,50 | 14,60 | 14,50 | 14,60 | -4,58% | - |
| 08.03.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 108,00 |
| 07.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 06.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 05.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 01.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 29.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 28.02.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 27.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 26.02.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 23.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 22.02.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 3,12% | - |
| 21.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 20.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 19.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 15.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 14.02.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -3,15% | - |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 12.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 08.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 06.02.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -1,54% | - |
| 05.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 01.02.2024 | 12,40 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 31.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 30.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 29.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 26.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 24.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 23.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 22.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 19.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 18.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 16.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 15.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 12.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 11.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 10.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 09.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 08.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 05.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | - |
| 04.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 03.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 02.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 29.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 28.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 22.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 20.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 18.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 15.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 14.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 13.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 12.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 11.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 08.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 07.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 06.12.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 05.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 04.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |