31,630€
-2,74%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,15 | 32,20 | 32,08 | 32,16 | 0,16% | 240,00 |
| 04.05.2026 | 32,25 | 32,26 | 32,08 | 32,11 | -0,16% | 2.800,00 |
| 30.04.2026 | 31,89 | 32,42 | 31,54 | 32,16 | 0,69% | 145,00 |
| 29.04.2026 | 31,94 | 32,13 | 31,91 | 31,94 | 0,49% | 14,00 |
| 28.04.2026 | 32,04 | 32,07 | 31,58 | 31,79 | 2,73% | - |
| 27.04.2026 | 30,90 | 31,02 | 30,68 | 30,94 | -5,89% | 36,00 |
| 24.04.2026 | 32,92 | 33,05 | 32,72 | 32,88 | 1,97% | 17,00 |
| 23.04.2026 | 32,26 | 32,34 | 31,95 | 32,24 | -1,32% | 315,00 |
| 22.04.2026 | 32,55 | 32,69 | 32,51 | 32,67 | 0,43% | - |
| 21.04.2026 | 32,62 | 32,67 | 32,40 | 32,53 | -0,61% | 204,00 |
| 20.04.2026 | 32,67 | 32,81 | 32,62 | 32,73 | -4,81% | - |
| 17.04.2026 | 33,75 | 34,48 | 33,72 | 34,39 | 1,13% | 13,00 |
| 16.04.2026 | 33,97 | 34,09 | 33,95 | 34,00 | 0,49% | 799,00 |
| 15.04.2026 | 33,81 | 33,93 | 33,80 | 33,84 | -2,34% | 1.412,00 |
| 14.04.2026 | 34,50 | 34,67 | 34,24 | 34,65 | 0,84% | 16,00 |
| 13.04.2026 | 34,29 | 34,36 | 34,17 | 34,36 | -0,71% | 1.552,00 |
| 10.04.2026 | 34,74 | 34,81 | 34,60 | 34,60 | -3,65% | 3.725,00 |
| 09.04.2026 | 36,11 | 36,13 | 35,54 | 35,91 | 0,31% | - |
| 08.04.2026 | 35,72 | 35,89 | 35,60 | 35,80 | -3,40% | 500,00 |
| 07.04.2026 | 37,31 | 37,38 | 36,80 | 37,06 | 2,90% | 117,00 |
| 02.04.2026 | 35,94 | 36,10 | 35,48 | 36,02 | 1,55% | 150,00 |
| 01.04.2026 | 35,18 | 35,80 | 35,16 | 35,47 | -2,19% | 336,00 |
| 31.03.2026 | 36,01 | 36,53 | 35,66 | 36,26 | -1,17% | 85,00 |
| 30.03.2026 | 36,77 | 37,13 | 36,51 | 36,69 | -1,42% | 154,00 |
| 27.03.2026 | 38,10 | 38,12 | 36,97 | 37,22 | 0,26% | 600,00 |
| 26.03.2026 | 37,08 | 37,43 | 36,95 | 37,13 | 1,27% | 815,00 |
| 25.03.2026 | 35,61 | 36,67 | 35,41 | 36,66 | 5,24% | 3.960,00 |
| 24.03.2026 | 35,17 | 35,18 | 34,40 | 34,84 | -2,24% | 28,00 |
| 23.03.2026 | 34,69 | 36,16 | 34,39 | 35,64 | -4,92% | 1.058,00 |
| 20.03.2026 | 38,04 | 38,05 | 36,61 | 37,48 | -2,54% | 360,00 |
| 19.03.2026 | 38,41 | 38,56 | 37,57 | 38,46 | 1,48% | 5.168,00 |
| 18.03.2026 | 38,05 | 38,20 | 37,38 | 37,90 | 10,46% | 1.317,00 |
| 17.03.2026 | 33,97 | 34,60 | 33,94 | 34,31 | 3,50% | 557,00 |
| 16.03.2026 | 33,15 | 33,26 | 33,01 | 33,15 | 0,08% | 375,00 |
| 13.03.2026 | 33,17 | 33,57 | 33,07 | 33,12 | -0,87% | 60,00 |
| 12.03.2026 | 33,53 | 33,56 | 33,40 | 33,41 | 0,78% | 254,00 |
| 11.03.2026 | 34,02 | 34,02 | 32,61 | 33,15 | 1,02% | 2.074,00 |
| 10.03.2026 | 32,82 | 32,95 | 32,74 | 32,82 | -0,09% | 24,00 |
| 09.03.2026 | 32,58 | 33,02 | 32,30 | 32,85 | 3,08% | 160,00 |
| 06.03.2026 | 32,23 | 32,52 | 31,44 | 31,87 | -2,12% | 224,00 |
| 05.03.2026 | 33,02 | 33,30 | 31,73 | 32,56 | -0,94% | 151,00 |
| 04.03.2026 | 32,09 | 33,08 | 32,09 | 32,87 | 6,12% | 59,00 |
| 03.03.2026 | 32,66 | 32,71 | 30,96 | 30,97 | -5,95% | 2.620,00 |
| 02.03.2026 | 32,95 | 32,99 | 32,64 | 32,93 | 5,39% | 1.712,00 |
| 27.02.2026 | 31,41 | 31,53 | 31,23 | 31,25 | 1,25% | 15,00 |
| 26.02.2026 | 30,74 | 30,95 | 30,70 | 30,86 | 3,49% | 47,00 |
| 25.02.2026 | 29,57 | 29,83 | 29,54 | 29,82 | -0,58% | 621,00 |
| 24.02.2026 | 30,11 | 30,12 | 29,86 | 30,00 | 0,69% | - |
| 23.02.2026 | 30,33 | 30,72 | 29,48 | 29,79 | -1,63% | 97,00 |
| 20.02.2026 | 29,69 | 30,35 | 29,62 | 30,29 | 2,89% | 114,00 |
| 19.02.2026 | 29,50 | 29,50 | 29,32 | 29,44 | 2,24% | 511,00 |
| 18.02.2026 | 28,87 | 28,88 | 28,78 | 28,79 | 1,27% | 30,00 |
| 17.02.2026 | 28,43 | 28,47 | 28,34 | 28,43 | 0,48% | 1.306,00 |
| 16.02.2026 | 28,44 | 28,44 | 28,25 | 28,30 | -0,51% | 238,00 |
| 13.02.2026 | 28,31 | 28,46 | 28,26 | 28,44 | -0,23% | - |
| 12.02.2026 | 28,57 | 28,67 | 28,47 | 28,51 | 1,21% | 1.360,00 |
| 11.02.2026 | 27,70 | 28,18 | 27,66 | 28,17 | 2,21% | 45,00 |
| 10.02.2026 | 27,33 | 27,59 | 27,29 | 27,56 | 1,23% | 116,00 |
| 09.02.2026 | 27,11 | 27,28 | 27,06 | 27,22 | -1,09% | 580,00 |
| 06.02.2026 | 27,39 | 27,54 | 26,78 | 27,52 | 2,78% | 73,00 |
| 05.02.2026 | 27,04 | 27,04 | 26,75 | 26,78 | -2,65% | 170,00 |
| 04.02.2026 | 27,54 | 27,75 | 27,30 | 27,51 | 1,49% | 540,00 |
| 03.02.2026 | 27,21 | 27,24 | 26,87 | 27,10 | -1,08% | - |
| 02.02.2026 | 26,78 | 27,42 | 26,76 | 27,40 | 2,97% | 170,00 |
| 30.01.2026 | 26,41 | 26,62 | 26,37 | 26,61 | -0,36% | - |
| 29.01.2026 | 26,33 | 26,71 | 26,33 | 26,70 | 1,12% | 36,00 |
| 28.01.2026 | 26,13 | 26,42 | 26,10 | 26,41 | 1,93% | 274,00 |
| 27.01.2026 | 25,82 | 25,97 | 25,80 | 25,91 | 0,78% | 234,00 |
| 26.01.2026 | 25,60 | 25,72 | 25,59 | 25,71 | 0,78% | 34,00 |
| 23.01.2026 | 25,28 | 25,56 | 25,26 | 25,51 | -0,31% | - |
| 22.01.2026 | 25,63 | 25,67 | 25,59 | 25,59 | -1,12% | 32,00 |
| 21.01.2026 | 25,61 | 26,03 | 25,61 | 25,88 | 1,89% | 15,00 |
| 20.01.2026 | 25,73 | 25,74 | 25,37 | 25,40 | -1,67% | 1.422,00 |
| 19.01.2026 | 25,92 | 25,92 | 25,82 | 25,83 | 0,14% | 211,00 |
| 16.01.2026 | 25,77 | 25,81 | 25,75 | 25,79 | -4,29% | 549,00 |
| 15.01.2026 | 26,90 | 27,01 | 26,90 | 26,95 | 0,90% | - |
| 14.01.2026 | 26,73 | 26,84 | 26,60 | 26,71 | 0,87% | 24,00 |
| 13.01.2026 | 26,49 | 26,51 | 26,45 | 26,48 | -1,85% | 117,00 |
| 12.01.2026 | 27,22 | 27,22 | 26,96 | 26,98 | -1,14% | 203,00 |
| 09.01.2026 | 26,69 | 27,41 | 26,66 | 27,29 | 2,63% | 245,00 |
| 08.01.2026 | 26,46 | 26,59 | 26,43 | 26,59 | 0,51% | - |
| 07.01.2026 | 26,48 | 26,50 | 26,43 | 26,45 | 0,86% | 70,00 |
| 06.01.2026 | 26,22 | 26,25 | 26,19 | 26,23 | 1,41% | 170,00 |
| 05.01.2026 | 25,79 | 26,02 | 25,79 | 25,86 | 0,84% | 632,00 |
| 02.01.2026 | 25,58 | 25,65 | 25,58 | 25,65 | -0,10% | 27,00 |
| 30.12.2025 | 25,63 | 25,68 | 25,63 | 25,67 | 0,63% | - |
| 29.12.2025 | 25,50 | 25,54 | 25,45 | 25,51 | 3,09% | 300,00 |
| 23.12.2025 | 24,75 | 24,81 | 24,69 | 24,75 | 2,08% | 3.186,00 |
| 22.12.2025 | 24,28 | 24,29 | 24,22 | 24,24 | -1,30% | 14,00 |
| 19.12.2025 | 24,68 | 24,68 | 24,52 | 24,56 | -0,81% | - |
| 18.12.2025 | 24,66 | 24,88 | 24,66 | 24,76 | 0,30% | 759,00 |
| 17.12.2025 | 24,86 | 24,86 | 24,64 | 24,69 | -0,20% | - |
| 16.12.2025 | 24,70 | 24,78 | 24,67 | 24,74 | -1,30% | - |
| 15.12.2025 | 25,13 | 25,14 | 25,04 | 25,06 | 1,25% | 1.769,00 |
| 12.12.2025 | 25,03 | 25,04 | 24,67 | 24,75 | -0,22% | 240,00 |
| 11.12.2025 | 24,59 | 24,81 | 24,56 | 24,81 | 1,27% | 468,00 |
| 10.12.2025 | 24,48 | 24,52 | 24,45 | 24,50 | 0,23% | - |
| 09.12.2025 | 24,53 | 24,55 | 24,43 | 24,44 | 0,37% | 297,00 |
| 08.12.2025 | 24,42 | 24,44 | 24,34 | 24,35 | 0,06% | 182,00 |
| 05.12.2025 | 24,39 | 24,49 | 24,32 | 24,34 | -0,77% | - |