30,280€
0,40%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,49 | 30,81 | 30,28 | 30,29 | 0,43% | 5,00 |
| 13.09.2024 | 30,45 | 30,45 | 30,16 | 30,16 | 0,87% | 125,00 |
| 12.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | 69,00 |
| 11.09.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,30% | 91,00 |
| 10.09.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -5,24% | 21,00 |
| 09.09.2024 | 30,70 | 30,74 | 30,49 | 30,74 | 0,65% | 203,00 |
| 06.09.2024 | 30,55 | 30,55 | 30,54 | 30,54 | -2,02% | 159,00 |
| 05.09.2024 | 30,97 | 31,26 | 30,85 | 31,17 | -0,27% | - |
| 04.09.2024 | 31,23 | 31,47 | 31,13 | 31,26 | -0,05% | - |
| 03.09.2024 | 30,97 | 31,27 | 30,97 | 31,27 | -1,17% | 251,00 |
| 02.09.2024 | 32,11 | 32,13 | 31,64 | 31,64 | -0,88% | 147,00 |
| 30.08.2024 | 33,05 | 33,05 | 31,92 | 31,92 | 0,95% | 751,00 |
| 29.08.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,28% | 97,00 |
| 28.08.2024 | 31,54 | 31,71 | 31,54 | 31,71 | 1,25% | 39,00 |
| 27.08.2024 | 31,05 | 31,35 | 31,05 | 31,32 | 2,05% | 466,00 |
| 26.08.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -2,20% | 100,00 |
| 23.08.2024 | 30,99 | 31,38 | 30,88 | 31,38 | 1,49% | 225,00 |
| 22.08.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 0,68% | 10,00 |
| 21.08.2024 | 30,84 | 30,84 | 30,57 | 30,71 | -0,58% | 493,00 |
| 20.08.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 0,00% | 100,00 |
| 19.08.2024 | 30,61 | 30,89 | 30,61 | 30,89 | 1,28% | 221,00 |
| 16.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,23% | 100,00 |
| 15.08.2024 | 30,18 | 31,09 | 30,18 | 30,57 | 3,42% | 184,00 |
| 14.08.2024 | 29,35 | 29,56 | 29,00 | 29,56 | -0,74% | 660,00 |
| 13.08.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 5,08% | 2,00 |
| 12.08.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -0,91% | 4,00 |
| 09.08.2024 | 28,50 | 28,60 | 28,50 | 28,60 | -2,04% | 124,00 |
| 08.08.2024 | 28,76 | 29,33 | 28,44 | 29,20 | 4,44% | - |
| 07.08.2024 | 28,58 | 28,88 | 27,95 | 27,96 | -2,26% | - |
| 06.08.2024 | 27,87 | 28,60 | 27,87 | 28,60 | 5,81% | 38,00 |
| 05.08.2024 | 25,93 | 27,26 | 25,59 | 27,03 | -6,18% | 582,00 |
| 02.08.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -1,87% | 12,00 |
| 01.08.2024 | 29,70 | 29,70 | 29,36 | 29,36 | 0,10% | 316,00 |
| 31.07.2024 | 29,09 | 29,41 | 29,05 | 29,33 | 7,16% | - |
| 30.07.2024 | 27,34 | 27,55 | 27,26 | 27,37 | 0,85% | - |
| 29.07.2024 | 27,20 | 27,20 | 27,14 | 27,14 | -3,28% | 120,00 |
| 26.07.2024 | 27,29 | 28,06 | 27,29 | 28,06 | 0,83% | 103,00 |
| 25.07.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,07% | 100,00 |
| 24.07.2024 | 27,52 | 27,81 | 27,52 | 27,81 | -2,76% | 151,00 |
| 23.07.2024 | 28,36 | 28,60 | 28,36 | 28,60 | 2,36% | 12,00 |
| 22.07.2024 | 26,94 | 28,01 | 26,94 | 27,94 | 0,14% | 944,00 |
| 19.07.2024 | 27,31 | 27,90 | 27,17 | 27,90 | -0,36% | - |
| 18.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,57% | 3,00 |
| 17.07.2024 | 27,81 | 27,84 | 27,80 | 27,84 | 0,11% | 151,00 |
| 16.07.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -2,04% | 152,00 |
| 15.07.2024 | 28,45 | 28,45 | 28,39 | 28,39 | 1,00% | 28,00 |
| 12.07.2024 | 28,17 | 28,17 | 28,11 | 28,11 | -0,12% | 179,00 |
| 11.07.2024 | 28,20 | 28,55 | 28,11 | 28,15 | -0,34% | - |
| 10.07.2024 | 28,24 | 28,24 | 28,24 | 28,24 | 0,97% | 79,00 |
| 09.07.2024 | 28,54 | 28,54 | 27,97 | 27,97 | -3,35% | 22,00 |
| 08.07.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -1,75% | 5,00 |
| 05.07.2024 | 29,40 | 29,49 | 29,34 | 29,46 | -2,31% | - |
| 04.07.2024 | 30,64 | 30,64 | 30,15 | 30,15 | 1,43% | 86,00 |
| 03.07.2024 | 29,79 | 29,82 | 29,65 | 29,73 | 1,09% | - |
| 02.07.2024 | 29,25 | 29,43 | 29,15 | 29,41 | 3,25% | - |
| 01.07.2024 | 28,21 | 28,66 | 28,21 | 28,48 | 0,85% | 330,00 |
| 28.06.2024 | 27,80 | 28,24 | 27,80 | 28,24 | 0,32% | 56,00 |
| 27.06.2024 | 27,68 | 28,15 | 27,68 | 28,15 | 1,33% | 2,00 |
| 26.06.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -1,63% | 250,00 |
| 25.06.2024 | 28,21 | 28,24 | 28,21 | 28,24 | 1,22% | 181,00 |
| 24.06.2024 | 27,94 | 28,40 | 27,90 | 27,90 | -0,75% | 6,00 |
| 21.06.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -0,39% | 177,00 |
| 20.06.2024 | 27,87 | 28,22 | 27,71 | 28,22 | 0,57% | 345,00 |
| 19.06.2024 | 28,20 | 28,23 | 28,06 | 28,06 | -3,26% | - |
| 18.06.2024 | 28,90 | 29,01 | 28,81 | 29,01 | 0,02% | - |
| 17.06.2024 | 29,05 | 29,05 | 29,00 | 29,00 | -0,62% | 5,00 |
| 14.06.2024 | 29,22 | 29,29 | 29,10 | 29,18 | 3,88% | - |
| 13.06.2024 | 28,10 | 28,31 | 28,09 | 28,09 | -3,17% | 127,00 |
| 12.06.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -0,62% | 35,00 |
| 11.06.2024 | 29,01 | 29,19 | 29,00 | 29,19 | -3,89% | 528,00 |
| 10.06.2024 | 30,29 | 30,44 | 30,16 | 30,37 | -3,10% | - |
| 07.06.2024 | 30,94 | 31,35 | 30,93 | 31,34 | 3,31% | 389,00 |
| 06.06.2024 | 30,37 | 30,44 | 30,33 | 30,34 | 2,83% | - |
| 05.06.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,73% | 170,00 |
| 04.06.2024 | 30,13 | 30,13 | 30,02 | 30,02 | -2,31% | 23,00 |
| 03.06.2024 | 30,89 | 30,97 | 30,73 | 30,73 | 1,59% | 402,00 |
| 31.05.2024 | 30,26 | 30,26 | 30,25 | 30,25 | 0,07% | 260,00 |
| 30.05.2024 | 29,96 | 30,23 | 29,95 | 30,23 | 0,83% | 341,00 |
| 29.05.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -4,49% | 45,00 |
| 28.05.2024 | 31,07 | 31,40 | 31,07 | 31,39 | 3,05% | 682,00 |
| 27.05.2024 | 30,47 | 30,50 | 30,42 | 30,46 | 1,10% | - |
| 24.05.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,53% | 100,00 |
| 23.05.2024 | 30,13 | 30,13 | 29,97 | 29,97 | -0,27% | 3,00 |
| 22.05.2024 | 30,05 | 30,05 | 30,05 | 30,05 | -1,80% | 170,00 |
| 21.05.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,87% | 50,00 |
| 20.05.2024 | 30,50 | 30,87 | 30,50 | 30,87 | 3,31% | 121,00 |
| 17.05.2024 | 29,91 | 30,02 | 29,87 | 29,88 | 0,27% | - |
| 16.05.2024 | 30,26 | 30,26 | 29,80 | 29,80 | -0,47% | 386,00 |
| 15.05.2024 | 30,23 | 30,37 | 29,94 | 29,94 | -1,80% | 62,00 |
| 14.05.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 2,01% | 4,00 |
| 13.05.2024 | 29,47 | 29,89 | 29,47 | 29,89 | 1,72% | 267,00 |
| 10.05.2024 | 29,65 | 29,68 | 29,39 | 29,39 | 2,82% | - |
| 09.05.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,42% | 1,00 |
| 08.05.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,53% | 10,00 |
| 07.05.2024 | 29,00 | 29,00 | 28,55 | 28,55 | 0,53% | 566,00 |
| 06.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 150,00 |
| 03.05.2024 | 27,59 | 28,00 | 27,59 | 28,00 | -0,14% | 186,00 |
| 02.05.2024 | 27,45 | 28,04 | 27,45 | 28,04 | -4,37% | 171,00 |
| 30.04.2024 | 30,01 | 30,01 | 29,32 | 29,32 | 1,16% | 304,00 |
| 29.04.2024 | 28,43 | 29,13 | 28,36 | 28,99 | 1,92% | - |