Deutsche Märkte geschlossen

Mitsubishi Corporation (8058.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.302,00-52,00 (-1,55%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juli 2023 - 20. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
17. Apr. 20243.519,003.537,003.440,003.442,003.442,0010.556.400
16. Apr. 20243.610,003.625,003.489,003.492,003.492,0015.508.300
15. Apr. 20243.556,003.653,003.543,003.634,003.634,0012.752.600
12. Apr. 20243.620,003.639,003.592,003.617,003.617,0012.530.100
11. Apr. 20243.543,003.613,003.535,003.597,003.597,0010.301.100
10. Apr. 20243.610,003.615,003.568,003.579,003.579,009.611.400
09. Apr. 20243.531,003.631,003.524,003.631,003.631,0014.535.600
08. Apr. 20243.495,003.553,003.486,003.522,003.522,0010.820.500
05. Apr. 20243.450,003.480,003.436,003.472,003.472,009.064.600
04. Apr. 20243.517,003.548,003.485,003.493,003.493,0013.294.600
03. Apr. 20243.425,003.463,003.394,003.438,003.438,0010.746.700
02. Apr. 20243.450,003.483,003.426,003.449,003.449,0010.545.400
01. Apr. 20243.485,003.516,003.376,003.422,003.422,0011.828.700
29. März 20243.462,003.511,003.451,003.495,003.495,004.231.400
28. März 20243.500,003.526,003.466,003.483,003.483,0011.765.600
28. März 202435 Dividende
27. März 20243.547,003.572,003.526,003.538,003.503,0012.999.500
26. März 20243.506,003.543,003.498,003.522,003.487,169.512.500
25. März 20243.572,003.576,003.534,003.549,003.513,8910.126.300
22. März 20243.609,003.616,003.543,003.572,003.536,6614.125.300
21. März 20243.539,003.583,003.515,003.551,003.515,8717.051.400
19. März 20243.400,003.458,003.396,003.449,003.414,8818.321.300
18. März 20243.340,003.440,003.337,003.420,003.386,1720.861.600
15. März 20243.238,003.343,003.232,003.308,003.275,2846.584.300
14. März 20243.166,003.206,003.143,003.195,003.163,3911.397.900
13. März 20243.250,003.255,003.179,003.187,003.155,4714.047.500
12. März 20243.190,003.197,003.117,003.195,003.163,3917.909.800
11. März 20243.273,003.275,003.190,003.235,003.203,0016.583.600
08. März 20243.290,003.351,003.274,003.312,003.279,2418.832.700
07. März 20243.290,003.339,003.251,003.263,003.230,7214.985.400
06. März 20243.280,003.307,003.255,003.287,003.254,4815.091.500
05. März 20243.234,003.299,003.226,003.287,003.254,4811.953.000
04. März 20243.292,003.293,003.238,003.258,003.225,7714.456.700
01. März 20243.205,003.276,003.196,003.268,003.235,6714.382.000
29. Feb. 20243.230,003.245,003.168,003.205,003.173,2923.213.300
28. Feb. 20243.256,003.275,003.192,003.216,003.184,1935.621.700
27. Feb. 20243.300,003.324,003.262,003.269,003.236,6616.689.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...