24,365€
2,25%
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 |
|---|---|---|---|---|---|---|
| 24.11.2025 | 24,40 | 24,40 | 24,28 | 24,36 | 2,20% | - |
| 21.11.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,13% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,04% | - |
| 19.11.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -3,60% | - |
| 18.11.2025 | 23,74 | 24,70 | 23,74 | 24,70 | 2,57% | 100,00 |
| 17.11.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,59% | - |
| 14.11.2025 | 24,47 | 24,47 | 24,47 | 24,47 | 0,53% | - |
| 13.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,65% | - |
| 12.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,49% | - |
| 11.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,39% | - |
| 10.11.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,01% | - |
| 07.11.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 1,64% | - |
| 06.11.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -0,53% | - |
| 05.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,37% | - |
| 04.11.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -4,47% | - |
| 03.11.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,24% | - |
| 31.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,24% | - |
| 30.10.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -2,82% | - |
| 29.10.2025 | 24,93 | 25,87 | 24,93 | 25,87 | 2,82% | 100,00 |
| 28.10.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -1,72% | - |
| 27.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,39% | 100,00 |
| 24.10.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,36% | - |
| 23.10.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,24% | - |
| 22.10.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,70% | - |
| 21.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,53% | - |
| 20.10.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 1,53% | - |
| 17.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,37% | - |
| 16.10.2025 | 24,29 | 24,29 | 24,29 | 24,29 | -4,26% | - |
| 15.10.2025 | 24,40 | 25,37 | 24,40 | 25,37 | 4,06% | 100,00 |
| 14.10.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 2,44% | - |
| 13.10.2025 | 23,67 | 23,80 | 23,67 | 23,80 | -4,91% | 40,00 |
| 10.10.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 3,82% | 100,00 |
| 09.10.2025 | 24,01 | 24,11 | 24,01 | 24,11 | -1,99% | 105,00 |
| 08.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,69% | - |
| 07.10.2025 | 24,81 | 25,81 | 24,81 | 25,81 | 4,41% | 100,00 |
| 06.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,76% | - |
| 03.10.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,88% | - |
| 02.10.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,68% | - |
| 01.10.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -1,73% | - |
| 30.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,82% | - |
| 29.09.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -2,73% | - |
| 26.09.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -0,53% | - |
| 25.09.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,49% | - |
| 24.09.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,30% | - |
| 23.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,38% | - |
| 22.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -2,19% | - |
| 19.09.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,48% | - |
| 18.09.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,11% | - |
| 17.09.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -1,31% | - |
| 16.09.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,44% | - |
| 15.09.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,36% | - |
| 12.09.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,22% | - |
| 11.09.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -0,15% | - |
| 10.09.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 1,21% | - |
| 09.09.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,77% | - |
| 08.09.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -3,25% | - |
| 05.09.2025 | 27,31 | 28,35 | 27,31 | 28,35 | 3,09% | 1,00 |
| 04.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 03.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 02.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 01.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,72% | - |
| 29.08.2025 | 27,70 | 27,70 | 27,70 | 27,70 | 0,47% | 100,00 |
| 28.08.2025 | 27,57 | 27,57 | 27,57 | 27,57 | 0,58% | - |
| 27.08.2025 | 27,41 | 27,41 | 27,41 | 27,41 | 0,00% | - |
| 26.08.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -0,58% | - |
| 25.08.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -0,07% | - |
| 22.08.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -0,68% | - |
| 21.08.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,86% | - |
| 20.08.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,25% | - |
| 19.08.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 0,29% | - |
| 18.08.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,85% | - |
| 15.08.2025 | 28,11 | 28,11 | 28,11 | 28,11 | 0,68% | - |
| 14.08.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,47% | - |
| 13.08.2025 | 27,79 | 27,79 | 27,79 | 27,79 | -0,47% | - |
| 12.08.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,18% | - |
| 11.08.2025 | 27,87 | 27,87 | 27,87 | 27,87 | -0,29% | - |
| 08.08.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 1,97% | - |
| 07.08.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -1,33% | - |
| 06.08.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,18% | - |
| 05.08.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -0,29% | - |
| 04.08.2025 | 27,91 | 27,91 | 27,91 | 27,91 | -1,20% | - |
| 01.08.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -3,68% | - |
| 31.07.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 0,10% | - |
| 30.07.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,98% | 135,00 |
| 29.07.2025 | 28,71 | 28,86 | 28,71 | 28,73 | 0,63% | 900,00 |
| 28.07.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,45% | - |
| 25.07.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,02% | - |
| 24.07.2025 | 28,39 | 28,39 | 28,39 | 28,39 | 1,68% | - |
| 23.07.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 3,29% | - |
| 22.07.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -3,98% | - |
| 21.07.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 4,18% | 2,00 |
| 18.07.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,07% | - |
| 17.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,45% | - |
| 16.07.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -1,14% | - |
| 15.07.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -1,38% | - |
| 14.07.2025 | 27,57 | 27,57 | 27,57 | 27,57 | 2,45% | - |
| 11.07.2025 | 26,91 | 26,91 | 26,91 | 26,91 | 0,30% | - |
| 10.07.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -5,09% | - |
| 09.07.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 3,90% | 25,00 |
| 08.07.2025 | 27,21 | 27,21 | 27,21 | 27,21 | 0,70% | - |