9,450€
-2,58%
Echtzeit-Aktienkurs MITSUI E+S HLDGS CO. LTD.
Bid:
Ask:
Aktienkurse zur MITSUI E+S HLDGS CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -3,61% | - |
| 18.04.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 17.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 16.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 15.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | 200,00 |
| 12.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -9,65% | - |
| 11.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 10.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 09.04.2024 | 10,80 | 11,30 | 10,80 | 11,30 | 4,63% | 3.000,00 |
| 08.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 05.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 04.04.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | - |
| 03.04.2024 | 10,00 | 10,20 | 10,00 | 10,20 | -8,11% | 200,00 |
| 02.04.2024 | 10,80 | 11,10 | 10,80 | 11,10 | -3,48% | 5,00 |
| 28.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 27.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -8,53% | - |
| 26.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 7,50% | - |
| 25.03.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 4,35% | 132,00 |
| 22.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 21.03.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 4,39% | 100,00 |
| 20.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 19.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 18.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 5,45% | - |
| 15.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 14.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -5,08% | - |
| 13.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 25,00 |
| 12.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 11.03.2024 | 12,30 | 12,30 | 11,60 | 11,60 | -26,11% | 950,00 |
| 08.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 07.03.2024 | 15,30 | 15,40 | 15,30 | 15,30 | -4,97% | 500,00 |
| 06.03.2024 | 15,80 | 16,40 | 15,80 | 16,10 | 7,33% | 1.612,00 |
| 05.03.2024 | 14,60 | 15,20 | 14,60 | 15,00 | 20,97% | 300,00 |
| 04.03.2024 | 12,00 | 12,40 | 11,50 | 12,40 | 12,73% | 6.284,00 |
| 01.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | - |
| 29.02.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 0,00% | 200,00 |
| 28.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 7,48% | - |
| 27.02.2024 | 10,10 | 10,90 | 10,10 | 10,70 | -17,69% | 1.150,00 |
| 26.02.2024 | 11,20 | 13,00 | 11,20 | 13,00 | 28,71% | 1.143,00 |
| 23.02.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 22.02.2024 | 8,85 | 11,70 | 8,85 | 10,50 | 51,08% | 6.099,00 |
| 21.02.2024 | 6,95 | 6,95 | 6,95 | 6,95 | 0,72% | - |
| 20.02.2024 | 6,80 | 6,95 | 6,80 | 6,90 | -7,38% | 1.000,00 |
| 19.02.2024 | 7,40 | 7,45 | 7,40 | 7,45 | 7,19% | 1.053,00 |
| 16.02.2024 | 6,80 | 6,95 | 6,80 | 6,95 | 18,80% | 23,00 |
| 15.02.2024 | 5,85 | 5,85 | 5,85 | 5,85 | 4,46% | - |
| 14.02.2024 | 4,90 | 5,60 | 4,90 | 5,60 | 12,90% | 1.000,00 |
| 13.02.2024 | 4,92 | 4,96 | 4,92 | 4,96 | 2,90% | 2.029,00 |
| 12.02.2024 | 4,82 | 4,82 | 4,82 | 4,82 | -2,82% | - |
| 09.02.2024 | 4,96 | 4,96 | 4,96 | 4,96 | 3,33% | - |
| 08.02.2024 | 4,80 | 4,80 | 4,80 | 4,80 | 0,00% | - |
| 07.02.2024 | 4,68 | 4,80 | 4,68 | 4,80 | 3,45% | 1.617,00 |
| 06.02.2024 | 4,64 | 4,64 | 4,64 | 4,64 | 1,31% | - |
| 05.02.2024 | 4,58 | 4,58 | 4,58 | 4,58 | 1,78% | - |
| 02.02.2024 | 4,50 | 4,50 | 4,50 | 4,50 | -2,60% | - |
| 01.02.2024 | 4,62 | 4,62 | 4,62 | 4,62 | -2,12% | - |
| 31.01.2024 | 4,72 | 4,72 | 4,72 | 4,72 | 0,00% | - |
| 30.01.2024 | 4,72 | 4,72 | 4,72 | 4,72 | 5,83% | - |
| 29.01.2024 | 4,46 | 4,46 | 4,46 | 4,46 | -0,45% | - |
| 26.01.2024 | 4,48 | 4,48 | 4,48 | 4,48 | -1,75% | - |
| 25.01.2024 | 4,56 | 4,56 | 4,56 | 4,56 | 0,00% | - |
| 24.01.2024 | 4,56 | 4,56 | 4,56 | 4,56 | -3,39% | - |
| 23.01.2024 | 4,72 | 4,72 | 4,72 | 4,72 | 0,00% | - |
| 22.01.2024 | 4,72 | 4,72 | 4,72 | 4,72 | 1,72% | - |
| 19.01.2024 | 4,64 | 4,64 | 4,64 | 4,64 | 0,43% | 1.000,00 |
| 18.01.2024 | 4,58 | 4,62 | 4,58 | 4,62 | 5,00% | 2.208,00 |
| 17.01.2024 | 4,40 | 4,40 | 4,40 | 4,40 | 0,00% | - |
| 16.01.2024 | 4,40 | 4,40 | 4,40 | 4,40 | -0,90% | - |
| 15.01.2024 | 4,44 | 4,44 | 4,44 | 4,44 | 0,91% | - |
| 12.01.2024 | 4,40 | 4,40 | 4,40 | 4,40 | -4,35% | - |
| 11.01.2024 | 4,60 | 4,60 | 4,60 | 4,60 | 2,22% | - |
| 10.01.2024 | 4,52 | 4,52 | 4,50 | 4,50 | -6,25% | 15,00 |
| 09.01.2024 | 4,90 | 4,90 | 4,80 | 4,80 | 2,56% | 2.057,00 |
| 08.01.2024 | 4,68 | 4,68 | 4,68 | 4,68 | -0,85% | - |
| 05.01.2024 | 4,68 | 4,72 | 4,68 | 4,72 | -1,26% | 80,00 |
| 04.01.2024 | 4,78 | 4,78 | 4,78 | 4,78 | 10,65% | - |
| 03.01.2024 | 4,32 | 4,32 | 4,32 | 4,32 | -1,37% | - |
| 02.01.2024 | 4,38 | 4,38 | 4,38 | 4,38 | -0,45% | - |
| 29.12.2023 | 4,48 | 4,48 | 4,40 | 4,40 | -2,65% | 1.165,00 |
| 28.12.2023 | 4,52 | 4,52 | 4,52 | 4,52 | 1,35% | - |
| 27.12.2023 | 4,46 | 4,46 | 4,46 | 4,46 | 3,72% | - |
| 22.12.2023 | 4,08 | 4,30 | 4,08 | 4,30 | 10,82% | - |
| 21.12.2023 | 3,88 | 3,88 | 3,88 | 3,88 | -0,51% | - |
| 20.12.2023 | 3,82 | 3,90 | 3,82 | 3,90 | 4,84% | 30,00 |
| 19.12.2023 | 3,72 | 3,72 | 3,72 | 3,72 | -1,06% | - |
| 18.12.2023 | 3,76 | 3,76 | 3,76 | 3,76 | -4,08% | - |
| 15.12.2023 | 3,92 | 3,92 | 3,92 | 3,92 | 2,62% | - |
| 14.12.2023 | 3,82 | 3,82 | 3,82 | 3,82 | -0,52% | - |
| 13.12.2023 | 3,84 | 3,84 | 3,84 | 3,84 | 3,78% | - |
| 12.12.2023 | 3,70 | 3,70 | 3,70 | 3,70 | -1,60% | - |
| 11.12.2023 | 3,76 | 3,76 | 3,76 | 3,76 | 8,05% | - |
| 08.12.2023 | 3,48 | 3,48 | 3,48 | 3,48 | -6,95% | - |
| 07.12.2023 | 3,74 | 3,74 | 3,74 | 3,74 | -0,53% | - |
| 06.12.2023 | 3,76 | 3,76 | 3,76 | 3,76 | 3,87% | - |
| 05.12.2023 | 3,62 | 3,62 | 3,62 | 3,62 | 2,84% | - |
| 04.12.2023 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 01.12.2023 | 3,52 | 3,52 | 3,52 | 3,52 | 5,39% | - |
| 30.11.2023 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 29.11.2023 | 3,36 | 3,48 | 3,36 | 3,40 | 4,94% | 3.420,00 |
| 28.11.2023 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 27.11.2023 | 3,24 | 3,24 | 3,24 | 3,24 | -0,61% | - |