28,320€
0,46%
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 |
---|---|---|---|---|---|---|
30.06.2025 | 27,97 | 27,97 | 27,97 | 27,97 | -0,78% | - |
27.06.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 0,75% | - |
26.06.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 1,19% | - |
25.06.2025 | 27,65 | 27,65 | 27,65 | 27,65 | 0,33% | - |
24.06.2025 | 27,56 | 27,56 | 27,56 | 27,56 | -1,08% | - |
23.06.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -1,03% | - |
20.06.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -0,46% | - |
19.06.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,18% | - |
18.06.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -1,97% | - |
17.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -1,13% | - |
16.06.2025 | 29,23 | 29,23 | 29,23 | 29,23 | -3,37% | - |
13.06.2025 | 29,10 | 30,25 | 29,08 | 30,25 | 4,82% | 60,00 |
12.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,45% | - |
11.06.2025 | 28,99 | 28,99 | 28,99 | 28,99 | -0,55% | - |
10.06.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 1,00% | - |
09.06.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -1,40% | - |
06.06.2025 | 29,27 | 29,27 | 29,27 | 29,27 | 0,34% | - |
05.06.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -3,63% | - |
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% | - |