44,415€
-1,98%
Echtzeit-Aktienkurs Mitsui & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,34 | 44,36 | 44,28 | 44,35 | -2,45% | - |
| 24.04.2024 | 45,58 | 45,66 | 45,46 | 45,46 | 2,93% | 289,00 |
| 23.04.2024 | 44,42 | 44,45 | 44,16 | 44,17 | -0,12% | - |
| 22.04.2024 | 44,20 | 44,36 | 44,19 | 44,22 | 0,94% | - |
| 19.04.2024 | 43,53 | 44,09 | 43,27 | 43,81 | 0,38% | - |
| 18.04.2024 | 43,59 | 43,66 | 43,56 | 43,65 | 1,64% | - |
| 17.04.2024 | 43,11 | 43,13 | 42,92 | 42,94 | -2,09% | 320,00 |
| 16.04.2024 | 43,91 | 43,96 | 43,74 | 43,86 | -3,35% | - |
| 15.04.2024 | 45,59 | 45,64 | 45,05 | 45,38 | 0,59% | - |
| 12.04.2024 | 45,32 | 45,83 | 45,10 | 45,11 | 1,28% | 30,00 |
| 11.04.2024 | 44,85 | 44,94 | 44,54 | 44,54 | 0,66% | - |
| 10.04.2024 | 44,54 | 44,76 | 44,25 | 44,25 | -2,35% | - |
| 09.04.2024 | 45,66 | 45,76 | 45,32 | 45,32 | 2,56% | 568,00 |
| 08.04.2024 | 44,28 | 44,31 | 44,19 | 44,19 | 0,96% | 566,00 |
| 05.04.2024 | 43,38 | 43,79 | 43,18 | 43,77 | 2,88% | - |
| 04.04.2024 | 43,22 | 43,33 | 42,53 | 42,54 | 0,13% | - |
| 03.04.2024 | 42,56 | 42,69 | 42,20 | 42,49 | -0,12% | - |
| 02.04.2024 | 42,62 | 42,64 | 42,53 | 42,54 | -1,68% | - |
| 28.03.2024 | 43,14 | 43,28 | 43,14 | 43,26 | -0,76% | 75,00 |
| 27.03.2024 | 43,47 | 43,65 | 43,45 | 43,59 | 0,76% | 300,00 |
| 26.03.2024 | 42,94 | 43,31 | 42,94 | 43,26 | -0,55% | - |
| 25.03.2024 | 43,60 | 43,63 | 43,47 | 43,50 | 0,23% | - |
| 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% | - |
| 07.12.2023 | 32,78 | 32,78 | 32,78 | 32,78 | -1,03% | - |
| 06.12.2023 | 33,12 | 33,12 | 33,12 | 33,12 | 2,48% | - |
| 05.12.2023 | 32,32 | 32,32 | 32,32 | 32,32 | -1,16% | - |
| 04.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -3,94% | - |
| 01.12.2023 | 33,28 | 34,04 | 33,28 | 34,04 | 3,65% | 50,00 |