28,230€
-0,42%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -1,99% | - |
| 04.07.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -2,13% | - |
| 03.07.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 0,82% | - |
| 02.07.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 0,40% | - |
| 01.07.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -0,50% | - |
| 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% | - |