45,595€
3,70%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,97 | 45,65 | 43,97 | 45,60 | 3,70% | 25,00 |
| 25.04.2024 | 45,20 | 45,20 | 43,63 | 43,97 | -2,72% | - |
| 24.04.2024 | 44,18 | 45,85 | 44,18 | 45,20 | 2,31% | - |
| 23.04.2024 | 44,30 | 44,50 | 44,06 | 44,18 | -0,26% | 15,00 |
| 22.04.2024 | 43,45 | 44,87 | 43,45 | 44,30 | 1,94% | - |
| 19.04.2024 | 43,55 | 43,93 | 43,19 | 43,45 | -0,23% | - |
| 18.04.2024 | 42,85 | 43,83 | 42,85 | 43,55 | 1,63% | - |
| 17.04.2024 | 43,36 | 43,37 | 42,69 | 42,85 | -2,10% | - |
| 16.04.2024 | 43,93 | 44,23 | 43,47 | 43,77 | -3,44% | - |
| 15.04.2024 | 45,03 | 45,65 | 45,03 | 45,33 | 0,67% | - |
| 12.04.2024 | 44,94 | 45,54 | 44,91 | 45,03 | 0,21% | - |
| 11.04.2024 | 44,22 | 44,98 | 44,22 | 44,94 | 1,63% | 24,00 |
| 10.04.2024 | 45,49 | 45,49 | 44,18 | 44,22 | -2,80% | 45,00 |
| 09.04.2024 | 44,22 | 45,91 | 44,22 | 45,49 | 2,87% | 10,00 |
| 08.04.2024 | 43,60 | 44,46 | 43,60 | 44,22 | 1,42% | - |
| 05.04.2024 | 42,55 | 43,65 | 42,55 | 43,60 | 2,47% | - |
| 04.04.2024 | 42,57 | 43,39 | 42,54 | 42,55 | -0,05% | - |
| 03.04.2024 | 42,44 | 42,64 | 42,22 | 42,57 | 0,76% | - |
| 02.04.2024 | 43,37 | 43,37 | 41,91 | 42,25 | -2,58% | 300,00 |
| 28.03.2024 | 43,53 | 43,53 | 42,97 | 43,37 | -0,37% | - |
| 27.03.2024 | 43,33 | 43,56 | 43,19 | 43,53 | 0,46% | 50,00 |
| 26.03.2024 | 43,59 | 43,59 | 43,15 | 43,33 | -0,51% | - |
| 25.03.2024 | 43,43 | 43,77 | 43,29 | 43,55 | 0,11% | 104,00 |
| 22.03.2024 | 43,06 | 43,92 | 43,06 | 43,50 | -0,37% | 987,00 |
| 21.03.2024 | 42,34 | 43,66 | 42,34 | 43,66 | 5,66% | 3.748,00 |
| 20.03.2024 | 41,88 | 41,98 | 41,32 | 41,32 | -1,20% | 70,00 |
| 19.03.2024 | 40,92 | 41,82 | 40,92 | 41,82 | 1,41% | 143,00 |
| 18.03.2024 | 40,70 | 41,60 | 40,56 | 41,24 | 1,08% | 1.250,00 |
| 15.03.2024 | 39,72 | 40,86 | 39,72 | 40,80 | 5,05% | 1.156,00 |
| 14.03.2024 | 38,94 | 38,94 | 38,84 | 38,84 | 0,88% | 79,00 |
| 13.03.2024 | 38,40 | 39,00 | 38,40 | 38,50 | -3,27% | 2.318,00 |
| 12.03.2024 | 39,24 | 39,80 | 38,02 | 39,80 | 0,00% | 9.315,00 |
| 11.03.2024 | 40,18 | 40,24 | 39,80 | 39,80 | -4,23% | 2.455,00 |
| 08.03.2024 | 42,12 | 42,16 | 41,40 | 41,56 | -1,05% | 2.310,00 |
| 07.03.2024 | 42,00 | 42,24 | 41,26 | 42,00 | -1,18% | 2.222,00 |
| 06.03.2024 | 42,44 | 42,62 | 42,06 | 42,50 | 1,24% | 929,00 |
| 05.03.2024 | 42,20 | 42,30 | 41,52 | 41,98 | 0,77% | 729,00 |
| 04.03.2024 | 41,42 | 41,70 | 41,00 | 41,66 | 0,05% | 1.625,00 |
| 01.03.2024 | 40,78 | 41,70 | 40,78 | 41,64 | 2,81% | 770,00 |
| 29.02.2024 | 40,50 | 40,50 | 39,90 | 40,50 | 0,60% | 439,00 |
| 28.02.2024 | 40,46 | 40,82 | 39,68 | 40,26 | -1,28% | 790,00 |
| 27.02.2024 | 40,64 | 40,78 | 40,02 | 40,78 | 0,00% | 522,00 |
| 26.02.2024 | 40,88 | 41,46 | 40,30 | 40,78 | 0,39% | 662,00 |
| 23.02.2024 | 40,56 | 40,96 | 39,92 | 40,62 | 0,05% | 1.199,00 |
| 22.02.2024 | 39,54 | 40,60 | 39,52 | 40,60 | 2,63% | 940,00 |
| 21.02.2024 | 39,68 | 39,68 | 39,14 | 39,56 | 0,41% | 327,00 |
| 20.02.2024 | 39,10 | 39,50 | 38,66 | 39,40 | -1,30% | 1.342,00 |
| 19.02.2024 | 39,36 | 40,06 | 39,32 | 39,92 | 2,10% | 2.006,00 |
| 16.02.2024 | 38,68 | 39,24 | 38,40 | 39,10 | 4,99% | 354,00 |
| 15.02.2024 | 37,90 | 38,06 | 37,24 | 37,24 | -1,74% | 246,00 |
| 14.02.2024 | 37,48 | 37,92 | 37,14 | 37,90 | 0,00% | 508,00 |
| 13.02.2024 | 37,98 | 38,42 | 37,54 | 37,90 | 4,29% | 479,00 |
| 12.02.2024 | 36,56 | 36,78 | 35,96 | 36,34 | 0,94% | 1.904,00 |
| 09.02.2024 | 36,36 | 36,36 | 35,98 | 36,00 | -0,83% | 1.638,00 |
| 08.02.2024 | 36,28 | 37,12 | 36,28 | 36,30 | -0,66% | 710,00 |
| 07.02.2024 | 36,94 | 37,12 | 36,48 | 36,54 | 2,47% | 245,00 |
| 06.02.2024 | 35,62 | 36,26 | 35,62 | 35,66 | -0,89% | 117,00 |
| 05.02.2024 | 36,82 | 36,82 | 35,74 | 35,98 | -2,12% | 884,00 |
| 02.02.2024 | 36,84 | 37,02 | 36,76 | 36,76 | -3,97% | 108,00 |
| 01.02.2024 | 38,00 | 39,18 | 38,00 | 38,28 | 2,52% | 1.608,00 |
| 31.01.2024 | 37,54 | 38,12 | 37,32 | 37,34 | 0,54% | 204,00 |
| 30.01.2024 | 37,56 | 37,56 | 37,14 | 37,14 | -1,33% | 113,00 |
| 29.01.2024 | 37,24 | 37,64 | 37,00 | 37,64 | 4,73% | 390,00 |
| 26.01.2024 | 36,24 | 36,70 | 35,94 | 35,94 | -1,21% | 445,00 |
| 25.01.2024 | 36,36 | 37,18 | 36,36 | 36,38 | 1,00% | 221,00 |
| 24.01.2024 | 37,16 | 37,16 | 36,02 | 36,02 | -2,65% | 214,00 |
| 23.01.2024 | 36,98 | 37,18 | 36,28 | 37,00 | -1,07% | 76,00 |
| 22.01.2024 | 37,42 | 37,42 | 36,82 | 37,40 | 0,27% | 197,00 |
| 19.01.2024 | 36,32 | 37,30 | 35,80 | 37,30 | 0,27% | 1.381,00 |
| 18.01.2024 | 37,16 | 37,48 | 36,64 | 37,20 | -0,11% | 792,00 |
| 17.01.2024 | 36,90 | 37,30 | 36,52 | 37,24 | -0,21% | 297,00 |
| 16.01.2024 | 37,40 | 37,68 | 36,98 | 37,32 | -0,69% | 913,00 |
| 15.01.2024 | 37,08 | 37,60 | 36,92 | 37,58 | 1,57% | 817,00 |
| 12.01.2024 | 36,40 | 37,04 | 36,40 | 37,00 | 1,98% | 801,00 |
| 11.01.2024 | 35,30 | 36,42 | 35,24 | 36,28 | 3,66% | 15.919,00 |
| 10.01.2024 | 34,30 | 35,00 | 34,30 | 35,00 | 0,52% | 425,00 |
| 08.01.2024 | 34,90 | 35,32 | 34,78 | 34,82 | 0,06% | 2.735,00 |
| 05.01.2024 | 33,90 | 35,10 | 33,90 | 34,80 | 1,10% | 960,00 |
| 04.01.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 1,35% | 67,00 |
| 03.01.2024 | 33,38 | 33,96 | 33,32 | 33,96 | 0,65% | 94,00 |
| 02.01.2024 | 34,28 | 34,30 | 33,42 | 33,74 | -1,23% | 1.359,00 |
| 29.12.2023 | 34,22 | 34,22 | 33,48 | 34,16 | -0,29% | 39,00 |
| 28.12.2023 | 33,90 | 34,26 | 33,56 | 34,26 | 1,84% | 251,00 |
| 27.12.2023 | 33,96 | 33,98 | 32,88 | 33,64 | 1,45% | 913,00 |
| 22.12.2023 | 33,26 | 33,26 | 33,12 | 33,16 | 0,48% | 128,00 |
| 21.12.2023 | 32,54 | 33,00 | 32,54 | 33,00 | 1,54% | 669,00 |
| 20.12.2023 | 32,68 | 32,98 | 32,02 | 32,50 | -1,28% | 422,00 |
| 19.12.2023 | 32,94 | 32,94 | 31,86 | 32,92 | 1,67% | 1.833,00 |
| 18.12.2023 | 32,02 | 32,98 | 32,02 | 32,38 | -0,43% | 3.002,00 |
| 15.12.2023 | 32,98 | 32,98 | 32,52 | 32,52 | 0,00% | 460,00 |
| 14.12.2023 | 32,92 | 32,92 | 32,24 | 32,52 | -1,75% | 558,00 |
| 13.12.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -1,14% | 100,00 |
| 12.12.2023 | 33,30 | 33,48 | 32,78 | 33,48 | 0,97% | 100,00 |
| 11.12.2023 | 33,06 | 33,70 | 32,98 | 33,16 | 2,47% | 594,00 |
| 08.12.2023 | 32,70 | 32,70 | 31,80 | 32,36 | -3,06% | 3.053,00 |
| 07.12.2023 | 33,42 | 33,42 | 32,52 | 33,38 | -1,59% | 592,00 |
| 06.12.2023 | 33,78 | 33,92 | 33,78 | 33,92 | 4,05% | 320,00 |
| 05.12.2023 | 32,34 | 33,00 | 32,34 | 32,60 | -2,28% | 779,00 |
| 04.12.2023 | 33,34 | 33,64 | 32,64 | 33,36 | -1,30% | 1.095,00 |
| 01.12.2023 | 33,28 | 34,18 | 33,28 | 33,80 | 0,12% | 509,00 |