29,390€
-2,91%
Echtzeit-Aktienkurs Mitsui O.S.K. Lines Ltd.
Bid:
Ask:
Aktienkurse zur Mitsui O.S.K. Lines Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 29,75 | 29,81 | 29,33 | 29,44 | -2,74% | - |
| 04.06.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -0,56% | - |
| 03.06.2025 | 30,44 | 30,44 | 30,44 | 30,44 | 0,13% | - |
| 02.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 30.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,72% | - |
| 29.05.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -0,88% | - |
| 28.05.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,06% | - |
| 27.05.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 0,52% | - |
| 26.05.2025 | 30,67 | 30,67 | 30,67 | 30,67 | 0,95% | - |
| 23.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,70% | - |
| 22.05.2025 | 30,17 | 30,17 | 30,17 | 30,17 | 0,17% | - |
| 21.05.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,13% | - |
| 20.05.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,96% | - |
| 19.05.2025 | 30,68 | 30,68 | 30,68 | 30,68 | -2,17% | - |
| 16.05.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 1,42% | - |
| 15.05.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 3,86% | - |
| 14.05.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -1,10% | - |
| 13.05.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 6,62% | - |
| 12.05.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 1,66% | - |
| 09.05.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,43% | - |
| 08.05.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,99% | - |
| 07.05.2025 | 28,21 | 28,21 | 28,21 | 28,21 | -1,81% | - |
| 06.05.2025 | 26,76 | 28,73 | 26,76 | 28,73 | 3,20% | 100,00 |
| 05.05.2025 | 27,93 | 27,93 | 26,02 | 27,84 | -2,66% | 1.100,00 |
| 02.05.2025 | 27,52 | 28,60 | 27,52 | 28,60 | 0,03% | 15,00 |
| 30.04.2025 | 28,59 | 28,59 | 28,59 | 28,59 | -10,29% | - |
| 29.04.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,44% | - |
| 28.04.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 1,60% | - |
| 25.04.2025 | 31,23 | 31,23 | 31,23 | 31,23 | 1,40% | - |
| 24.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,52% | - |
| 23.04.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 1,40% | - |
| 22.04.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,70% | - |
| 17.04.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -4,48% | - |
| 16.04.2025 | 29,08 | 30,80 | 29,08 | 30,80 | 2,56% | 667,00 |
| 15.04.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -0,30% | - |
| 14.04.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,10% | - |
| 11.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,13% | - |
| 10.04.2025 | 30,19 | 30,19 | 30,19 | 30,19 | 5,49% | - |
| 09.04.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -8,39% | - |
| 08.04.2025 | 29,32 | 31,24 | 29,32 | 31,24 | 13,02% | 100,00 |
| 07.04.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -5,05% | - |
| 04.04.2025 | 29,11 | 29,11 | 29,11 | 29,11 | -1,95% | - |
| 03.04.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -5,93% | - |
| 02.04.2025 | 31,47 | 31,56 | 31,47 | 31,56 | 0,25% | - |
| 01.04.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 0,19% | - |
| 31.03.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -0,73% | - |
| 28.03.2025 | 31,87 | 31,87 | 31,65 | 31,65 | -4,98% | 100,00 |
| 27.03.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,66% | - |
| 26.03.2025 | 33,53 | 33,53 | 33,53 | 33,53 | 1,18% | - |
| 25.03.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,09% | - |
| 24.03.2025 | 33,17 | 33,17 | 33,17 | 33,17 | -0,42% | - |
| 21.03.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,86% | - |
| 20.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,66% | - |
| 19.03.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,15% | - |
| 18.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,42% | - |
| 17.03.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,75% | - |
| 14.03.2025 | 33,39 | 33,39 | 33,39 | 33,39 | -0,57% | - |
| 13.03.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 1,73% | - |
| 12.03.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -1,29% | - |
| 11.03.2025 | 33,89 | 33,89 | 33,44 | 33,44 | -1,85% | 600,00 |
| 10.03.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -0,90% | - |
| 07.03.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 2,63% | - |
| 06.03.2025 | 34,20 | 34,44 | 33,50 | 33,50 | -3,24% | 1.710,00 |
| 05.03.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -1,06% | - |
| 04.03.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 0,86% | - |
| 03.03.2025 | 35,06 | 35,06 | 34,69 | 34,69 | -0,52% | 600,00 |
| 28.02.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -0,74% | - |
| 27.02.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 1,59% | - |
| 26.02.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,58% | - |
| 25.02.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 1,51% | - |
| 24.02.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,50% | - |
| 21.02.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -8,17% | - |
| 20.02.2025 | 34,50 | 36,70 | 34,50 | 36,70 | 7,12% | 1.000,00 |
| 19.02.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,76% | - |
| 18.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,39% | - |
| 17.02.2025 | 33,94 | 34,48 | 33,94 | 34,48 | 1,53% | 50,00 |
| 14.02.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 0,65% | - |
| 13.02.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,71% | - |
| 12.02.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,15% | - |
| 11.02.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 0,27% | - |
| 10.02.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,90% | - |
| 07.02.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 1,59% | - |
| 06.02.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -0,76% | - |
| 05.02.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,86% | - |
| 04.02.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,40% | - |
| 03.02.2025 | 32,47 | 32,47 | 32,47 | 32,47 | 0,74% | - |
| 31.01.2025 | 32,23 | 32,23 | 32,23 | 32,23 | 2,41% | - |
| 30.01.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 1,58% | - |
| 29.01.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,32% | - |
| 28.01.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 0,13% | - |
| 27.01.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,00% | - |
| 24.01.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 1,61% | - |
| 23.01.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,33% | - |
| 22.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,07% | - |
| 21.01.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 0,55% | - |
| 20.01.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -0,71% | - |
| 17.01.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,99% | - |
| 16.01.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -2,44% | - |
| 15.01.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -3,29% | - |
| 14.01.2025 | 31,95 | 33,12 | 31,95 | 33,12 | 2,41% | 180,00 |