46,410€
1,42%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 46,48 | 46,48 | 46,41 | 46,41 | 1,42% | 21,00 |
02.05.2024 | 45,76 | 45,76 | 45,76 | 45,76 | 1,31% | - |
30.04.2024 | 45,19 | 45,19 | 45,17 | 45,17 | 1,64% | - |
29.04.2024 | 44,47 | 44,47 | 44,44 | 44,44 | -0,47% | - |
26.04.2024 | 44,65 | 44,65 | 44,65 | 44,65 | 3,09% | - |
25.04.2024 | 44,00 | 44,00 | 43,31 | 43,31 | -4,41% | 1.775,00 |
24.04.2024 | 45,25 | 45,31 | 45,25 | 45,31 | 2,72% | 289,00 |
23.04.2024 | 44,11 | 44,11 | 44,11 | 44,11 | 0,55% | - |
22.04.2024 | 43,87 | 43,87 | 43,87 | 43,87 | 1,48% | - |
19.04.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -0,12% | - |
18.04.2024 | 43,28 | 43,28 | 43,28 | 43,28 | 1,38% | - |
17.04.2024 | 42,80 | 42,80 | 42,69 | 42,69 | -2,04% | 320,00 |
16.04.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -3,69% | - |
15.04.2024 | 45,27 | 45,27 | 45,25 | 45,25 | -1,11% | - |
12.04.2024 | 45,01 | 45,76 | 45,01 | 45,76 | 2,74% | 30,00 |
11.04.2024 | 44,54 | 44,54 | 44,54 | 44,54 | 0,68% | - |
10.04.2024 | 44,24 | 44,24 | 44,24 | 44,24 | -2,40% | - |
09.04.2024 | 45,33 | 45,33 | 45,33 | 45,33 | 3,14% | 568,00 |
08.04.2024 | 43,95 | 43,95 | 43,95 | 43,95 | 2,11% | 566,00 |
05.04.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 0,44% | - |
04.04.2024 | 42,85 | 42,85 | 42,85 | 42,85 | 1,37% | - |
03.04.2024 | 42,27 | 42,27 | 42,27 | 42,27 | -0,12% | - |
02.04.2024 | 42,30 | 42,32 | 42,30 | 42,32 | -1,44% | - |
28.03.2024 | 42,82 | 42,94 | 42,82 | 42,94 | -2,14% | 75,00 |
27.03.2024 | 43,16 | 43,88 | 43,16 | 43,88 | 2,19% | 300,00 |
26.03.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,79% | - |
25.03.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -0,28% | - |
22.03.2024 | 43,38 | 43,40 | 43,38 | 43,40 | 1,31% | 490,00 |
21.03.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 2,98% | - |
20.03.2024 | 40,80 | 41,60 | 40,80 | 41,60 | 0,05% | 215,00 |
19.03.2024 | 41,14 | 41,58 | 41,14 | 41,58 | 2,01% | 12,00 |
18.03.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 0,64% | - |
15.03.2024 | 40,16 | 40,50 | 40,16 | 40,50 | 3,95% | 100,00 |
14.03.2024 | 38,96 | 38,96 | 38,96 | 38,96 | 1,04% | - |
13.03.2024 | 38,66 | 38,80 | 38,56 | 38,56 | -0,62% | 1.189,00 |
12.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -5,23% | - |
11.03.2024 | 40,32 | 40,94 | 40,20 | 40,94 | -1,49% | 650,00 |
08.03.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 0,00% | - |
07.03.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -0,81% | - |
06.03.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,67% | - |
05.03.2024 | 41,62 | 41,62 | 41,62 | 41,62 | 1,86% | - |
04.03.2024 | 41,52 | 41,52 | 40,86 | 40,86 | -0,58% | 514,00 |
01.03.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 2,29% | - |
29.02.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 0,65% | - |
28.02.2024 | 39,92 | 39,92 | 39,92 | 39,92 | -0,65% | - |
27.02.2024 | 40,10 | 40,18 | 40,10 | 40,18 | -0,25% | - |
26.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 1,67% | - |
23.02.2024 | 39,62 | 39,62 | 39,62 | 39,62 | -0,15% | - |
22.02.2024 | 39,68 | 39,68 | 39,68 | 39,68 | 1,59% | - |
21.02.2024 | 39,06 | 39,06 | 39,06 | 39,06 | 0,15% | - |
20.02.2024 | 39,08 | 39,08 | 39,00 | 39,00 | -1,27% | 200,00 |
19.02.2024 | 40,00 | 40,00 | 39,50 | 39,50 | 2,28% | 50,00 |
16.02.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 3,71% | - |
15.02.2024 | 37,32 | 37,32 | 37,24 | 37,24 | 0,76% | 791,00 |
14.02.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -2,12% | - |
13.02.2024 | 37,74 | 37,76 | 37,74 | 37,76 | 4,31% | 500,00 |
12.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,17% | - |
09.02.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -0,22% | - |
08.02.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,44% | - |
07.02.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 2,18% | - |
06.02.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -1,11% | - |
05.02.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -4,49% | - |
02.02.2024 | 36,50 | 37,82 | 36,50 | 37,82 | -1,51% | 266,00 |
01.02.2024 | 38,08 | 38,40 | 38,08 | 38,40 | 0,84% | 1.000,00 |
31.01.2024 | 37,48 | 38,08 | 37,48 | 38,08 | 2,81% | 600,00 |
30.01.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 1,20% | - |
29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
26.01.2024 | 36,08 | 36,08 | 36,00 | 36,00 | -1,75% | - |
25.01.2024 | 36,64 | 36,64 | 36,64 | 36,64 | 0,33% | - |
24.01.2024 | 36,52 | 36,52 | 36,52 | 36,52 | -0,76% | - |
23.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,05% | - |
22.01.2024 | 36,82 | 36,82 | 36,82 | 36,82 | 0,88% | - |
19.01.2024 | 36,42 | 36,50 | 36,42 | 36,50 | 0,83% | 200,00 |
18.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,84% | - |
17.01.2024 | 36,86 | 36,88 | 36,86 | 36,88 | -1,13% | 15,00 |
16.01.2024 | 36,88 | 37,30 | 36,88 | 37,30 | 0,32% | 1.000,00 |
15.01.2024 | 37,16 | 37,18 | 37,16 | 37,18 | 3,62% | 1.000,00 |
12.01.2024 | 36,08 | 36,08 | 35,88 | 35,88 | 1,82% | 35,00 |
11.01.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 2,74% | - |
10.01.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,23% | - |
09.01.2024 | 34,22 | 34,22 | 34,22 | 34,22 | -0,29% | - |
08.01.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 1,42% | - |
05.01.2024 | 33,84 | 33,84 | 33,84 | 33,84 | -0,53% | - |
04.01.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 1,67% | - |
03.01.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -0,18% | - |
02.01.2024 | 33,58 | 33,62 | 33,52 | 33,52 | 0,00% | 2.200,00 |
29.12.2023 | 33,52 | 33,52 | 33,52 | 33,52 | 0,18% | - |
28.12.2023 | 33,46 | 33,46 | 33,46 | 33,46 | 0,42% | - |
27.12.2023 | 33,32 | 33,32 | 33,32 | 33,32 | 1,03% | - |
22.12.2023 | 32,96 | 32,98 | 32,96 | 32,98 | 1,17% | 1.000,00 |
21.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,24% | - |
20.12.2023 | 32,68 | 32,68 | 32,68 | 32,68 | 1,68% | - |
19.12.2023 | 32,14 | 32,14 | 32,14 | 32,14 | -0,12% | - |
18.12.2023 | 32,18 | 32,18 | 32,18 | 32,18 | -1,29% | - |
15.12.2023 | 32,52 | 32,60 | 32,52 | 32,60 | 0,25% | - |
14.12.2023 | 32,52 | 32,52 | 32,52 | 32,52 | -0,67% | - |
13.12.2023 | 32,74 | 32,74 | 32,74 | 32,74 | -0,12% | - |
12.12.2023 | 32,78 | 32,78 | 32,78 | 32,78 | -0,85% | - |
11.12.2023 | 33,06 | 33,06 | 33,06 | 33,06 | 3,25% | - |
08.12.2023 | 32,02 | 32,02 | 32,02 | 32,02 | -2,32% | - |