18,985$
0,08%
Echtzeit-Aktienkurs MITSUBISHI EST.
Bid:
Ask:
Aktienkurse zur MITSUBISHI EST. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 18,98 | 18,99 | 18,98 | 18,98 | 0,08% | - |
06.05.2024 | 18,88 | 18,97 | 18,88 | 18,97 | -0,74% | - |
03.05.2024 | 19,19 | 19,19 | 19,11 | 19,11 | 2,40% | - |
02.05.2024 | 18,52 | 18,66 | 18,52 | 18,66 | 0,91% | - |
30.04.2024 | 18,68 | 18,68 | 18,49 | 18,49 | 3,28% | - |
29.04.2024 | 17,75 | 17,91 | 17,75 | 17,91 | -0,66% | - |
26.04.2024 | 17,93 | 18,03 | 17,93 | 18,03 | 1,85% | - |
25.04.2024 | 17,52 | 17,70 | 17,50 | 17,70 | -1,65% | - |
24.04.2024 | 18,02 | 18,02 | 17,97 | 18,00 | -2,23% | - |
23.04.2024 | 18,30 | 18,41 | 18,30 | 18,41 | 1,32% | - |
22.04.2024 | 18,09 | 18,17 | 18,05 | 18,17 | 0,20% | - |
19.04.2024 | 18,39 | 18,39 | 18,13 | 18,13 | 0,48% | - |
18.04.2024 | 18,12 | 18,26 | 18,04 | 18,04 | -0,29% | - |
17.04.2024 | 18,24 | 18,24 | 18,03 | 18,10 | -3,19% | - |
16.04.2024 | 18,64 | 18,69 | 18,64 | 18,69 | -2,60% | - |
15.04.2024 | 19,67 | 19,68 | 19,19 | 19,19 | -2,86% | - |
12.04.2024 | 20,13 | 20,13 | 19,71 | 19,76 | 4,92% | - |
10.04.2024 | 18,85 | 18,89 | 18,80 | 18,83 | -2,89% | - |
09.04.2024 | 19,49 | 19,49 | 19,35 | 19,39 | 2,83% | - |
08.04.2024 | 18,85 | 18,87 | 18,85 | 18,86 | 1,46% | - |
05.04.2024 | 18,43 | 18,59 | 18,43 | 18,59 | 3,31% | - |
04.04.2024 | 18,26 | 18,26 | 17,99 | 17,99 | -1,64% | - |
03.04.2024 | 18,02 | 18,29 | 18,02 | 18,29 | 2,22% | - |
02.04.2024 | 17,93 | 17,93 | 17,87 | 17,89 | -1,77% | - |
28.03.2024 | 18,16 | 18,26 | 18,16 | 18,21 | 0,56% | - |
27.03.2024 | 18,09 | 18,12 | 18,07 | 18,11 | 1,25% | - |
26.03.2024 | 17,87 | 17,89 | 17,84 | 17,89 | 2,35% | - |
25.03.2024 | 17,50 | 17,50 | 17,48 | 17,48 | -2,70% | - |
22.03.2024 | 18,05 | 18,05 | 17,96 | 17,96 | 0,04% | - |
21.03.2024 | 17,94 | 18,00 | 17,94 | 17,96 | -0,15% | - |
20.03.2024 | 17,90 | 17,99 | 17,90 | 17,98 | -0,09% | - |
19.03.2024 | 17,97 | 18,00 | 17,97 | 18,00 | 4,10% | - |
18.03.2024 | 17,31 | 17,31 | 17,29 | 17,29 | 2,99% | - |
15.03.2024 | 16,82 | 16,82 | 16,79 | 16,79 | 1,64% | - |
14.03.2024 | 16,63 | 16,63 | 16,52 | 16,52 | 3,52% | - |
13.03.2024 | 15,97 | 15,97 | 15,95 | 15,96 | -2,33% | - |
12.03.2024 | 16,31 | 16,34 | 16,31 | 16,34 | 1,68% | - |
11.03.2024 | 16,15 | 16,15 | 16,06 | 16,07 | -4,58% | - |
08.03.2024 | 16,97 | 16,97 | 16,84 | 16,84 | 0,33% | - |
07.03.2024 | 16,72 | 16,80 | 16,72 | 16,78 | 1,02% | - |
06.03.2024 | 16,60 | 16,63 | 16,59 | 16,62 | 3,11% | - |
05.03.2024 | 16,14 | 16,14 | 16,10 | 16,11 | 0,56% | - |
01.03.2024 | 16,01 | 16,02 | 16,01 | 16,02 | 4,44% | - |
29.02.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 5,29% | - |
22.02.2024 | 14,59 | 14,59 | 14,57 | 14,57 | 3,26% | - |
21.02.2024 | 14,12 | 14,13 | 14,10 | 14,11 | -0,60% | - |
20.02.2024 | 14,21 | 14,22 | 14,17 | 14,20 | 0,92% | - |
16.02.2024 | 14,04 | 14,07 | 14,02 | 14,07 | 3,85% | - |
15.02.2024 | 13,53 | 13,55 | 13,52 | 13,55 | -0,13% | - |
14.02.2024 | 13,56 | 13,58 | 13,55 | 13,57 | -1,40% | - |
13.02.2024 | 13,76 | 13,79 | 13,75 | 13,76 | -3,71% | - |
12.02.2024 | 14,26 | 14,29 | 14,26 | 14,29 | 0,38% | - |
09.02.2024 | 14,18 | 14,23 | 14,18 | 14,23 | 0,43% | - |
08.02.2024 | 14,16 | 14,17 | 14,15 | 14,17 | 1,43% | - |
06.02.2024 | 13,95 | 13,99 | 13,95 | 13,97 | -1,73% | - |
05.02.2024 | 14,22 | 14,23 | 14,20 | 14,22 | 3,36% | - |
02.02.2024 | 13,76 | 13,78 | 13,75 | 13,76 | -0,27% | - |
01.02.2024 | 13,75 | 13,79 | 13,75 | 13,79 | -0,76% | - |
31.01.2024 | 13,94 | 13,97 | 13,90 | 13,90 | 0,77% | - |
29.01.2024 | 13,78 | 13,79 | 13,78 | 13,79 | 0,20% | - |
26.01.2024 | 13,77 | 13,77 | 13,76 | 13,76 | 0,34% | - |
25.01.2024 | 13,73 | 13,74 | 13,72 | 13,72 | -1,76% | - |
24.01.2024 | 13,93 | 13,97 | 13,93 | 13,96 | -2,86% | - |
23.01.2024 | 14,39 | 14,39 | 14,33 | 14,38 | -0,91% | - |
22.01.2024 | 14,48 | 14,52 | 14,48 | 14,51 | 2,17% | - |
19.01.2024 | 14,21 | 14,21 | 14,18 | 14,20 | -0,60% | - |
18.01.2024 | 14,28 | 14,30 | 14,27 | 14,29 | 1,52% | - |
17.01.2024 | 14,08 | 14,08 | 14,04 | 14,07 | -4,55% | - |
16.01.2024 | 14,84 | 14,87 | 14,72 | 14,74 | 0,52% | - |
12.01.2024 | 14,65 | 14,67 | 14,65 | 14,67 | 1,69% | - |
11.01.2024 | 14,41 | 14,42 | 14,33 | 14,42 | 1,76% | - |
10.01.2024 | 14,17 | 14,17 | 14,14 | 14,17 | 2,42% | - |
09.01.2024 | 13,79 | 13,84 | 13,79 | 13,84 | -1,21% | - |
08.01.2024 | 13,86 | 14,01 | 13,86 | 14,01 | 1,07% | - |
05.01.2024 | 13,85 | 13,88 | 13,84 | 13,86 | 3,52% | - |
04.01.2024 | 13,40 | 13,44 | 13,39 | 13,39 | -0,47% | - |
03.01.2024 | 13,43 | 13,46 | 13,43 | 13,45 | -0,85% | - |
02.01.2024 | 13,63 | 13,65 | 13,57 | 13,57 | -1,18% | - |
28.12.2023 | 13,70 | 13,73 | 13,70 | 13,73 | 0,35% | - |
27.12.2023 | 13,64 | 13,68 | 13,64 | 13,68 | -0,69% | - |
22.12.2023 | 13,79 | 13,79 | 13,78 | 13,78 | 0,29% | - |
21.12.2023 | 13,69 | 13,74 | 13,69 | 13,74 | 0,60% | - |
20.12.2023 | 13,75 | 13,77 | 13,65 | 13,65 | -2,28% | - |
19.12.2023 | 13,98 | 13,98 | 13,97 | 13,97 | 1,80% | - |
18.12.2023 | 13,71 | 13,73 | 13,71 | 13,73 | -2,06% | - |
15.12.2023 | 14,02 | 14,05 | 14,00 | 14,01 | 1,98% | - |
14.12.2023 | 13,75 | 13,77 | 13,74 | 13,74 | 0,72% | - |
13.12.2023 | 13,42 | 13,64 | 13,42 | 13,64 | 2,12% | - |
12.12.2023 | 13,37 | 13,37 | 13,35 | 13,36 | 0,10% | - |
11.12.2023 | 13,31 | 13,35 | 13,31 | 13,35 | -0,01% | - |
08.12.2023 | 13,39 | 13,39 | 13,35 | 13,35 | -1,88% | - |
07.12.2023 | 13,57 | 13,60 | 13,54 | 13,60 | 0,64% | - |
06.12.2023 | 13,55 | 13,57 | 13,52 | 13,52 | 0,41% | - |
05.12.2023 | 13,48 | 13,49 | 13,46 | 13,46 | -0,04% | - |
04.12.2023 | 13,49 | 13,49 | 13,47 | 13,47 | -0,25% | - |
01.12.2023 | 13,41 | 13,50 | 13,41 | 13,50 | 0,14% | - |
30.11.2023 | 13,53 | 13,53 | 13,48 | 13,48 | 0,15% | - |
29.11.2023 | 13,44 | 13,46 | 13,44 | 13,46 | 0,72% | - |
28.11.2023 | 13,28 | 13,37 | 13,28 | 13,37 | 0,33% | - |
27.11.2023 | 13,28 | 13,32 | 13,28 | 13,32 | 1,02% | - |