30,590€
0,36%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 30,03 | 30,03 | 30,03 | 30,03 | -1,48% | - |
| 05.09.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,55% | - |
| 04.09.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,74% | - |
| 03.09.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -2,03% | - |
| 02.09.2024 | 31,52 | 31,52 | 31,52 | 31,52 | -1,35% | - |
| 30.08.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 2,34% | - |
| 29.08.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 1,30% | - |
| 28.08.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -0,52% | - |
| 27.08.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,91% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,23% | - |
| 23.08.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -3,79% | - |
| 22.08.2024 | 30,53 | 31,67 | 30,53 | 31,67 | 4,18% | 167,00 |
| 21.08.2024 | 30,39 | 30,40 | 30,38 | 30,40 | 1,30% | 1.410,00 |
| 20.08.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -0,86% | - |
| 19.08.2024 | 30,27 | 30,27 | 30,27 | 30,27 | 1,44% | - |
| 16.08.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 0,20% | - |
| 15.08.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 2,73% | - |
| 14.08.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 0,83% | - |
| 13.08.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 3,31% | - |
| 12.08.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,14% | - |
| 09.08.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -0,99% | - |
| 08.08.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,46% | - |
| 07.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,99% | - |
| 06.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 9,22% | - |
| 05.08.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -8,99% | - |
| 02.08.2024 | 28,47 | 28,47 | 28,47 | 28,47 | -2,16% | - |
| 01.08.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 2,03% | - |
| 31.07.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 6,38% | - |
| 30.07.2024 | 26,81 | 26,81 | 26,81 | 26,81 | 0,60% | - |
| 29.07.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -4,00% | 100,00 |
| 26.07.2024 | 26,87 | 27,76 | 26,87 | 27,76 | 2,28% | 100,00 |
| 25.07.2024 | 27,14 | 27,14 | 27,14 | 27,14 | -4,13% | - |
| 24.07.2024 | 27,25 | 28,31 | 27,25 | 28,31 | 2,46% | 150,00 |
| 23.07.2024 | 27,63 | 27,63 | 27,63 | 27,63 | 1,06% | - |
| 22.07.2024 | 26,29 | 27,34 | 26,29 | 27,34 | 2,21% | - |
| 19.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -2,80% | - |
| 18.07.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,44% | - |
| 17.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,33% | - |
| 16.07.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,40% | - |
| 15.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 12.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,98% | - |
| 11.07.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -0,43% | - |
| 10.07.2024 | 27,79 | 27,79 | 27,79 | 27,79 | 0,04% | - |
| 09.07.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -4,99% | - |
| 08.07.2024 | 28,27 | 29,24 | 28,27 | 29,24 | 1,74% | 13,00 |
| 05.07.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -3,59% | - |
| 04.07.2024 | 29,81 | 29,81 | 29,81 | 29,81 | 2,58% | - |
| 03.07.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 1,32% | - |
| 02.07.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 2,03% | - |
| 01.07.2024 | 28,11 | 28,11 | 28,11 | 28,11 | 2,70% | 1.150,00 |
| 28.06.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 0,04% | - |
| 27.06.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -0,91% | - |
| 26.06.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -1,00% | - |
| 25.06.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 1,05% | - |
| 24.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,29% | - |
| 21.06.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 1,25% | - |
| 20.06.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -1,77% | - |
| 19.06.2024 | 27,67 | 27,67 | 27,67 | 27,67 | -2,02% | - |
| 18.06.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -0,11% | - |
| 17.06.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -1,57% | - |
| 14.06.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 4,25% | - |
| 13.06.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -2,37% | - |
| 12.06.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -1,19% | - |
| 11.06.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -4,13% | - |
| 10.06.2024 | 29,70 | 29,79 | 29,70 | 29,79 | -5,10% | 322,00 |
| 07.06.2024 | 30,15 | 31,39 | 30,15 | 31,39 | 5,44% | 322,00 |
| 06.06.2024 | 29,77 | 29,77 | 29,77 | 29,77 | 2,80% | - |
| 05.06.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -1,63% | - |
| 04.06.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -2,00% | - |
| 03.06.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,20% | - |
| 31.05.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,32% | - |
| 30.05.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -0,70% | - |
| 29.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,42% | - |
| 28.05.2024 | 30,27 | 30,27 | 30,23 | 30,23 | 1,48% | 200,00 |
| 27.05.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 1,33% | - |
| 24.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,55% | - |
| 23.05.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,03% | - |
| 22.05.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -1,85% | - |
| 21.05.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -3,31% | - |
| 20.05.2024 | 29,58 | 30,80 | 29,58 | 30,80 | 5,41% | 120,00 |
| 17.05.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -0,78% | - |
| 16.05.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,61% | - |
| 15.05.2024 | 29,27 | 29,27 | 29,27 | 29,27 | -1,18% | - |
| 14.05.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 1,54% | - |
| 13.05.2024 | 29,17 | 29,17 | 29,17 | 29,17 | 0,52% | - |
| 10.05.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 2,91% | - |
| 09.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,21% | - |
| 08.05.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,04% | - |
| 07.05.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,54% | - |
| 06.05.2024 | 28,27 | 28,27 | 28,00 | 28,00 | 0,65% | 300,00 |
| 03.05.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 1,72% | - |
| 02.05.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -6,30% | - |
| 30.04.2024 | 29,09 | 29,19 | 29,09 | 29,19 | 1,18% | - |
| 29.04.2024 | 27,48 | 28,85 | 27,48 | 28,85 | 4,68% | 100,00 |
| 26.04.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 1,58% | - |
| 25.04.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -5,31% | - |
| 24.04.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | 150,00 |
| 23.04.2024 | 27,86 | 28,65 | 27,86 | 28,65 | 2,14% | 350,00 |
| 22.04.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 2,11% | - |
| 19.04.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 1,29% | - |