Holen Sie sich die Stockscreener-App
21.43
1.78%
0.375
Mitsui & Co. Ltd-Aktien (MITSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-04 | $21.05 | $21.05 | $0.00 | 572.0 | +0.00% |
| 2025-08-01 | $21.05 | $20.10 | $0.95 | 3,293.0 | +1.81% |
| 2025-07-31 | $21.20 | $20.25 | $0.95 | 2,297.0 | -0.36% |
| 2025-07-30 | $21.00 | $20.11 | $0.89 | 8,625.0 | +1.22% |
| 2025-07-28 | $21.50 | $20.50 | $1.00 | 1,013.0 | -5.98% |
| 2025-07-25 | $21.80 | $21.25 | $0.555 | 1,255.0 | +2.61% |
| 2025-07-24 | $21.69 | $21.25 | $0.44 | 2,413.0 | -1.39% |
| 2025-07-23 | $21.57 | $20.80 | $0.77 | 2,947.0 | +3.98% |
| 2025-07-22 | $20.97 | $20.50 | $0.4675 | 13,960.0 | +0.41% |
| 2025-07-21 | $20.64 | $20.64 | $0.00 | 138.0 | +2.69% |
| 2025-07-18 | $20.89 | $20.10 | $0.79 | 6,346.0 | -9.26% |
| 2025-07-17 | $22.15 | $22.15 | $0.00 | 563.0 | +3.37% |
| 2025-07-16 | $21.43 | $20.00 | $1.43 | 3,593.0 | +6.34% |
| 2025-07-15 | $22.15 | $20.15 | $2.00 | 2,973.0 | -0.49% |
| 2025-07-14 | $20.25 | $20.00 | $0.25 | 1,249.0 | -2.41% |
| 2025-07-11 | $22.12 | $20.75 | $1.38 | 1,025.0 | +0.44% |
| 2025-07-10 | $21.26 | $20.66 | $0.60 | 33,599.0 | +3.95% |
| 2025-07-09 | $21.30 | $19.88 | $1.43 | 2,902.0 | -1.14% |
| 2025-07-08 | $21.40 | $19.70 | $1.70 | 45,465.0 | +2.58% |
Mitsui & Co. Ltd-Aktien (MITSF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mitsui & Co. Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MITSF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mitsui & Co. Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mitsui & Co. Ltd-Aktien (MITSF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $21.05 | $20.10 | $0.95 | 3,865.0 | +1.81% |
| 2025-07 | $22.15 | $19.60 | $2.55 | 179,097.0 | +3.12% |
| 2025-06 | $21.30 | $19.50 | $1.80 | 148,145.0 | -3.93% |
| 2025-05 | $21.25 | $18.19 | $3.06 | 867,950.0 | +4.87% |
| 2025-04 | $20.93 | $16.95 | $3.98 | 620,185.0 | +4.46% |
| 2025-03 | $21.21 | $18.05 | $3.16 | 394,522.0 | +2.97% |
| 2025-02 | $20.32 | $16.70 | $3.62 | 144,397.0 | -7.96% |
| 2025-01 | $22.50 | $18.74 | $3.76 | 116,197.0 | -4.85% |
Mitsui & Co. Ltd-Aktien (MITSF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.78 | $19.50 | $3.28 | 198,918.0 | +9.00% |
| 2024-11 | $21.85 | $19.12 | $2.73 | 48,034.0 | +0.00% |
| 2024-10 | $24.31 | $20.00 | $4.31 | 95,737.0 | -7.02% |
| 2024-09 | $22.95 | $18.81 | $4.14 | 1,234,423.0 | +3.02% |
| 2024-08 | $22.03 | $16.00 | $6.03 | 215,303.0 | -12.45% |
| 2024-07 | $24.34 | $21.56 | $2.78 | 91,279.0 | +3.70% |
| 2024-06 | $25.11 | $21.56 | $3.55 | 22,222.0 | -8.91% |
| 2024-05 | $26.70 | $23.80 | $2.89 | 70,650.0 | +1.94% |
| 2024-04 | $25.99 | $21.57 | $4.42 | 59,498.0 | +7.20% |
| 2024-03 | $23.74 | $21.13 | $2.61 | 101,628.0 | +6.24% |
| 2024-02 | $22.50 | $19.03 | $3.47 | 90,954.0 | +6.77% |
| 2024-01 | $20.52 | $18.56 | $1.96 | 85,854.0 | +0.00% |
Mitsui & Co. Ltd-Aktien (MITSF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-10 | $37.06 | $33.73 | $3.33 | 32,549.0 | +1.56% |
| 2023-09 | $39.73 | $35.51 | $4.22 | 15,652.0 | -2.83% |
| 2023-08 | $40.10 | $36.17 | $3.93 | 282,012.0 | -4.76% |
| 2023-07 | $40.24 | $36.18 | $4.06 | 34,111.0 | +2.80% |
| 2023-06 | $41.05 | $32.75 | $8.30 | 474,821.0 | +20.84% |
| 2023-05 | $33.16 | $30.96 | $2.20 | 63,702.0 | +0.37% |
| 2023-04 | $32.73 | $30.36 | $2.37 | 112,730.0 | +0.71% |
| 2023-03 | $31.44 | $28.61 | $2.83 | 7,255.0 | +9.98% |
| 2023-02 | $30.28 | $28.17 | $2.11 | 1,955.0 | -6.10% |
| 2023-01 | $30.00 | $27.75 | $2.25 | 3,960.0 | +3.45% |
3.08%
Kapitalisierung:
|
Volumen (24h):