32,355€
-2,13%
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 32,41 | 32,49 | 32,17 | 32,36 | -2,13% | - |
| 18.12.2024 | 31,80 | 33,06 | 31,80 | 33,06 | 4,55% | 265,00 |
| 17.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,57% | - |
| 16.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,58% | - |
| 13.12.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 1,19% | - |
| 12.12.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 0,73% | - |
| 11.12.2024 | 31,76 | 31,76 | 31,70 | 31,70 | 0,00% | 50,00 |
| 10.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,00% | - |
| 09.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -1,75% | - |
| 06.12.2024 | 31,46 | 32,59 | 31,46 | 32,59 | 2,26% | 158,00 |
| 05.12.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -1,67% | - |
| 04.12.2024 | 32,41 | 32,41 | 32,41 | 32,41 | -1,55% | - |
| 03.12.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 3,17% | - |
| 02.12.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,69% | - |
| 29.11.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -0,28% | - |
| 28.11.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 0,00% | - |
| 27.11.2024 | 31,81 | 31,81 | 31,78 | 31,78 | -4,85% | 100,00 |
| 26.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,49% | 20,00 |
| 25.11.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 0,24% | - |
| 22.11.2024 | 32,83 | 32,83 | 32,83 | 32,83 | 0,46% | - |
| 21.11.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,03% | - |
| 20.11.2024 | 32,67 | 32,67 | 32,67 | 32,67 | -1,36% | - |
| 19.11.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,48% | - |
| 18.11.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 4,20% | - |
| 15.11.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 2,01% | - |
| 14.11.2024 | 31,31 | 31,31 | 31,31 | 31,31 | -1,82% | - |
| 13.11.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 0,03% | - |
| 12.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 1,14% | - |
| 11.11.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 0,48% | - |
| 08.11.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 0,19% | - |
| 07.11.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 2,66% | - |
| 06.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,55% | - |
| 05.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,11% | - |
| 04.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,00% | - |
| 01.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -1,07% | - |
| 31.10.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 3,44% | - |
| 30.10.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,34% | - |
| 29.10.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 1,02% | - |
| 28.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,51% | - |
| 25.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,77% | - |
| 24.10.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -1,09% | - |
| 23.10.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,85% | - |
| 22.10.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 0,82% | - |
| 21.10.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,16% | - |
| 18.10.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 1,04% | - |
| 17.10.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 2,54% | - |
| 16.10.2024 | 29,18 | 29,18 | 29,18 | 29,18 | -0,10% | - |
| 15.10.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 0,07% | - |
| 14.10.2024 | 30,35 | 30,35 | 29,19 | 29,19 | -0,21% | 558,00 |
| 11.10.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 1,81% | - |
| 10.10.2024 | 28,73 | 28,73 | 28,73 | 28,73 | 0,56% | - |
| 09.10.2024 | 28,57 | 28,57 | 28,57 | 28,57 | -0,07% | - |
| 08.10.2024 | 28,59 | 28,59 | 28,59 | 28,59 | -1,85% | - |
| 07.10.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -5,21% | - |
| 04.10.2024 | 29,17 | 30,73 | 29,17 | 30,73 | -1,63% | 200,00 |
| 03.10.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,90% | - |
| 02.10.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 1,64% | - |
| 01.10.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,00% | - |
| 30.09.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -2,03% | - |
| 27.09.2024 | 31,09 | 31,09 | 31,09 | 31,09 | -0,03% | - |
| 26.09.2024 | 31,09 | 31,10 | 31,09 | 31,10 | -0,67% | - |
| 25.09.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 0,48% | - |
| 24.09.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 2,26% | - |
| 23.09.2024 | 30,47 | 30,47 | 30,47 | 30,47 | -1,33% | - |
| 20.09.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,48% | - |
| 19.09.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 2,82% | - |
| 18.09.2024 | 30,18 | 30,18 | 30,18 | 30,18 | 0,94% | - |
| 17.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -3,55% | - |
| 16.09.2024 | 29,96 | 31,00 | 29,96 | 31,00 | 3,78% | 6,00 |
| 13.09.2024 | 29,87 | 29,87 | 29,87 | 29,87 | 2,61% | - |
| 12.09.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -2,02% | - |
| 11.09.2024 | 28,74 | 29,71 | 28,74 | 29,71 | 2,10% | 57,00 |
| 10.09.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,89% | - |
| 09.09.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -1,23% | - |
| 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% | - |