Deutsche Märkte öffnen in 3 Stunden 46 Minuten

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.806,50-55,00 (-1,92%)
Ab 11:35AM JST. Markt geöffnet.
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Sept. 20242.811,502.837,002.787,002.806,502.806,504.641.400
10. Sept. 20242.869,002.902,002.858,002.861,502.861,507.844.100
09. Sept. 20242.800,002.864,002.794,002.852,502.852,509.151.500
06. Sept. 20242.885,502.908,502.860,502.879,002.879,0011.008.300
05. Sept. 20242.832,502.951,002.827,002.914,502.914,5010.261.200
04. Sept. 20242.900,002.928,002.874,002.882,502.882,5016.982.500
03. Sept. 20243.030,003.056,003.015,003.034,003.034,007.500.500
02. Sept. 20243.030,003.043,002.995,003.021,003.021,006.890.200
30. Aug. 20243.010,003.045,002.994,503.013,003.013,009.514.300
29. Aug. 20243.005,003.022,002.997,003.003,003.003,008.312.400
28. Aug. 20242.985,003.007,002.980,003.000,003.000,005.081.300
27. Aug. 20242.979,502.999,002.946,002.998,002.998,007.441.800
26. Aug. 20242.951,002.998,002.946,502.972,002.972,0011.075.100
23. Aug. 20243.025,003.028,002.971,002.971,002.971,0010.273.700
22. Aug. 20243.019,003.031,003.005,003.027,003.027,008.518.700
21. Aug. 20242.982,003.027,002.977,003.018,003.018,006.267.200
20. Aug. 20243.050,003.064,003.012,003.024,003.024,0010.359.500
19. Aug. 20243.023,003.079,003.015,003.025,003.025,0010.608.500
16. Aug. 20243.024,003.030,002.971,503.030,003.030,0014.369.700
15. Aug. 20242.898,502.962,502.891,002.945,502.945,5011.264.500
14. Aug. 20242.890,002.946,002.860,002.891,002.891,0011.328.000
13. Aug. 20242.840,002.886,002.837,002.863,002.863,0012.874.900
09. Aug. 20242.793,002.835,002.753,002.791,502.791,5015.618.900
08. Aug. 20242.740,002.812,502.725,502.743,002.743,0015.147.600
07. Aug. 20242.628,002.899,502.595,002.833,502.833,5023.454.200
06. Aug. 20242.713,502.715,502.575,502.661,502.661,5025.806.600
05. Aug. 20242.625,502.643,502.398,502.438,502.438,5028.172.200
02. Aug. 20242.833,502.941,502.828,002.839,002.839,0021.841.800
01. Aug. 20243.081,003.150,002.971,003.052,003.052,0022.806.200
31. Juli 20243.113,003.168,003.082,003.144,003.144,0011.539.900
30. Juli 20243.137,003.153,003.115,003.143,003.143,006.077.100
29. Juli 20243.159,003.207,003.134,003.175,003.175,006.233.100
26. Juli 20243.110,003.163,003.101,003.113,003.113,009.208.100
25. Juli 20243.110,003.129,003.080,003.097,003.097,0013.947.400
24. Juli 20243.244,003.286,003.227,003.230,003.230,006.602.000
23. Juli 20243.270,003.307,003.257,003.261,003.261,005.979.600
22. Juli 20243.308,003.316,003.266,003.276,003.276,006.083.100
19. Juli 20243.325,003.328,003.279,003.302,003.302,009.686.600
18. Juli 20243.327,003.388,003.323,003.354,003.354,007.470.300
17. Juli 20243.389,003.410,003.374,003.392,003.392,007.871.400
16. Juli 20243.333,003.412,003.331,003.370,003.370,009.277.600
12. Juli 20243.347,003.372,003.333,003.335,003.335,009.468.200
11. Juli 20243.385,003.399,003.362,003.369,003.369,008.201.000
10. Juli 20243.358,003.375,003.319,003.337,003.337,0011.595.400
09. Juli 20243.373,003.398,003.364,003.376,003.376,008.115.200
08. Juli 20243.372,003.402,003.363,003.368,003.368,008.200.800
05. Juli 20243.391,003.408,003.358,003.386,003.386,009.264.600
04. Juli 20243.355,003.391,003.347,003.388,003.388,009.765.400
03. Juli 20243.340,003.348,003.301,003.340,003.340,0010.034.100
02. Juli 20243.259,003.352,003.252,003.343,003.343,0015.589.500
01. Juli 20243.219,003.263,003.216,003.258,003.258,0014.151.900
28. Juni 20243.110,003.156,003.101,003.148,003.148,0010.361.300
27. Juni 20243.125,003.128,003.088,003.099,003.099,0010.053.300
26. Juni 20243.153,003.160,003.112,003.135,003.135,0011.066.100
25. Juni 20243.070,003.169,003.062,003.165,003.165,0013.167.700
24. Juni 20243.046,003.066,003.032,003.048,003.048,007.553.900
21. Juni 20243.060,003.073,003.040,003.046,003.046,0015.026.500
20. Juni 20243.028,003.055,003.010,003.054,003.054,007.373.800
19. Juni 20243.027,003.058,003.027,003.058,003.058,008.052.500
18. Juni 20243.095,003.103,003.048,003.059,003.059,0010.191.600
17. Juni 20243.103,003.137,003.059,003.080,003.080,0013.882.900
14. Juni 20243.141,003.208,003.125,003.190,003.190,0015.591.700
13. Juni 20243.190,003.207,003.120,003.141,003.141,0015.237.700
12. Juni 20243.205,003.236,003.188,003.220,003.220,0010.372.500
11. Juni 20243.270,003.326,003.261,003.275,003.275,008.085.500
10. Juni 20243.220,003.268,003.220,003.260,003.260,006.584.700
07. Juni 20243.212,003.257,003.207,003.247,003.247,006.523.500
06. Juni 20243.236,003.269,003.230,003.233,003.233,008.327.200
05. Juni 20243.250,003.263,003.208,003.243,003.243,009.687.400
04. Juni 20243.316,003.335,003.295,003.305,003.305,009.093.400
03. Juni 20243.350,003.375,003.327,003.360,003.360,009.106.800
31. Mai 20243.261,003.325,003.258,003.303,003.303,0030.543.700
30. Mai 20243.300,003.305,003.261,003.290,003.290,0010.257.200
29. Mai 20243.384,003.402,003.353,003.357,003.357,007.516.300
28. Mai 20243.375,003.396,003.355,003.387,003.387,006.232.000
27. Mai 20243.346,003.385,003.345,003.380,003.380,005.909.100
24. Mai 20243.257,003.334,003.255,003.328,003.328,008.184.800
23. Mai 20243.326,003.347,003.255,003.331,003.331,0010.896.500
22. Mai 20243.389,003.403,003.346,003.346,003.346,009.933.200
21. Mai 20243.419,003.440,003.405,003.414,003.414,007.490.600
20. Mai 20243.352,003.422,003.352,003.408,003.408,009.586.900
17. Mai 20243.335,003.381,003.330,003.372,003.372,007.289.800
16. Mai 20243.423,003.426,003.334,003.376,003.376,009.929.100
15. Mai 20243.417,003.445,003.393,003.393,003.393,0010.084.500
14. Mai 20243.379,003.420,003.359,003.390,003.390,008.847.100
13. Mai 20243.365,003.403,003.348,003.373,003.373,009.469.800
10. Mai 20243.345,003.428,003.345,003.385,003.385,0011.926.600
09. Mai 20243.321,003.371,003.317,003.331,003.331,0013.537.800
08. Mai 20243.420,003.446,003.316,003.321,003.321,0026.595.800
07. Mai 20243.544,003.550,003.402,003.467,003.467,0031.322.100
02. Mai 20243.634,003.775,003.531,003.544,003.544,0044.936.600
01. Mai 20243.594,003.679,003.582,003.634,003.634,0013.087.500
30. Apr. 20243.600,003.656,003.593,003.620,003.620,0019.369.000
26. Apr. 20243.511,003.552,003.488,003.529,003.529,007.991.400
25. Apr. 20243.524,003.568,003.483,003.497,003.497,009.014.800
24. Apr. 20243.492,003.562,003.487,003.559,003.559,0013.004.900
23. Apr. 20243.535,003.553,003.470,003.496,003.496,009.875.900
22. Apr. 20243.479,003.541,003.449,003.477,003.477,0011.761.400
19. Apr. 20243.466,003.492,003.398,003.452,003.452,0013.353.800
18. Apr. 20243.388,003.494,003.387,003.467,003.467,009.955.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...