27,620€
3,80%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 27,39 | 27,39 | 26,81 | 27,28 | 2,52% | 650,00 |
| 05.02.2026 | 27,00 | 27,00 | 26,61 | 26,61 | -2,67% | 363,00 |
| 04.02.2026 | 27,44 | 27,67 | 27,34 | 27,34 | 0,55% | 648,00 |
| 03.02.2026 | 27,32 | 27,32 | 27,19 | 27,19 | -1,45% | 162,00 |
| 02.02.2026 | 27,05 | 27,59 | 27,05 | 27,59 | 3,10% | 453,00 |
| 30.01.2026 | 26,31 | 26,77 | 26,22 | 26,76 | 1,31% | - |
| 29.01.2026 | 26,40 | 26,47 | 26,37 | 26,42 | 0,17% | - |
| 28.01.2026 | 26,50 | 26,50 | 26,37 | 26,37 | 1,89% | 381,00 |
| 27.01.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,12% | 194,00 |
| 26.01.2026 | 25,70 | 25,91 | 25,70 | 25,91 | 1,81% | 252,00 |
| 23.01.2026 | 25,36 | 25,45 | 25,36 | 25,45 | -0,99% | 315,00 |
| 22.01.2026 | 25,59 | 25,76 | 25,53 | 25,71 | -0,17% | - |
| 21.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 1,50% | 195,00 |
| 20.01.2026 | 25,37 | 25,37 | 25,37 | 25,37 | -1,32% | 1,00 |
| 19.01.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -0,81% | 1,00 |
| 16.01.2026 | 26,00 | 26,00 | 25,89 | 25,92 | -4,99% | 1.150,00 |
| 15.01.2026 | 27,17 | 27,28 | 26,89 | 27,28 | 2,36% | 174,00 |
| 14.01.2026 | 26,40 | 26,65 | 26,40 | 26,65 | -0,04% | 11,00 |
| 13.01.2026 | 26,48 | 26,66 | 26,48 | 26,66 | -1,11% | 109,00 |
| 12.01.2026 | 27,43 | 27,43 | 26,96 | 26,96 | -1,37% | 175,00 |
| 09.01.2026 | 26,71 | 27,55 | 26,68 | 27,34 | 1,84% | - |
| 08.01.2026 | 26,43 | 26,84 | 26,43 | 26,84 | 2,09% | 230,00 |
| 07.01.2026 | 26,35 | 26,73 | 26,29 | 26,29 | -0,04% | 223,00 |
| 06.01.2026 | 26,36 | 26,36 | 26,23 | 26,30 | 0,77% | 271,00 |
| 05.01.2026 | 25,64 | 26,10 | 25,64 | 26,10 | 0,50% | 16,00 |
| 02.01.2026 | 25,95 | 25,97 | 25,95 | 25,97 | 0,43% | 3,00 |
| 30.12.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,31% | 3,00 |
| 29.12.2025 | 25,34 | 25,82 | 25,34 | 25,78 | 3,91% | 332,00 |
| 23.12.2025 | 24,99 | 25,15 | 24,81 | 24,81 | 1,31% | 167,00 |
| 22.12.2025 | 24,21 | 24,49 | 24,21 | 24,49 | 0,16% | 129,00 |
| 19.12.2025 | 24,44 | 24,45 | 24,44 | 24,45 | -2,24% | 7,00 |
| 18.12.2025 | 24,94 | 25,01 | 24,94 | 25,01 | 1,54% | 137,00 |
| 17.12.2025 | 24,76 | 24,76 | 24,63 | 24,63 | 0,12% | 223,00 |
| 16.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,88% | 43,00 |
| 15.12.2025 | 25,35 | 25,35 | 25,33 | 25,33 | 2,30% | 4,00 |
| 12.12.2025 | 24,73 | 24,95 | 24,73 | 24,76 | 0,26% | 71,00 |
| 11.12.2025 | 24,70 | 24,72 | 24,67 | 24,70 | 0,18% | - |
| 10.12.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,86% | 10,00 |
| 09.12.2025 | 24,47 | 24,82 | 24,44 | 24,44 | -0,29% | 469,00 |
| 08.12.2025 | 24,64 | 24,64 | 24,51 | 24,51 | -0,57% | 7,00 |
| 05.12.2025 | 24,63 | 24,65 | 24,26 | 24,65 | -0,04% | 108,00 |
| 04.12.2025 | 24,66 | 24,66 | 24,66 | 24,66 | 1,07% | 40,00 |
| 03.12.2025 | 24,35 | 24,40 | 24,35 | 24,40 | -0,93% | 500,00 |
| 02.12.2025 | 24,58 | 24,72 | 24,57 | 24,63 | -0,53% | - |
| 01.12.2025 | 24,71 | 24,76 | 24,66 | 24,76 | 1,06% | 59,00 |
| 28.11.2025 | 24,48 | 24,50 | 24,46 | 24,50 | 1,49% | - |
| 27.11.2025 | 24,07 | 24,19 | 23,78 | 24,14 | -1,23% | 148,00 |
| 26.11.2025 | 24,14 | 24,44 | 24,14 | 24,44 | 2,35% | 3,00 |
| 25.11.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -1,77% | 1,00 |
| 24.11.2025 | 23,99 | 24,31 | 23,99 | 24,31 | 2,31% | 102,00 |
| 21.11.2025 | 24,15 | 24,15 | 23,76 | 23,76 | -3,81% | 220,00 |
| 19.11.2025 | 24,27 | 24,70 | 24,27 | 24,70 | 1,48% | 43,00 |
| 18.11.2025 | 24,20 | 24,35 | 24,12 | 24,34 | -1,46% | 471,00 |
| 17.11.2025 | 24,77 | 24,77 | 24,61 | 24,70 | -1,46% | 8,00 |
| 14.11.2025 | 24,94 | 25,17 | 24,69 | 25,07 | 0,87% | - |
| 13.11.2025 | 24,85 | 24,85 | 24,85 | 24,85 | 0,49% | 60,00 |
| 11.11.2025 | 24,78 | 24,79 | 24,73 | 24,73 | -1,38% | 56,00 |
| 10.11.2025 | 24,99 | 25,08 | 24,89 | 25,08 | -1,47% | - |
| 07.11.2025 | 25,03 | 25,45 | 25,03 | 25,45 | 3,08% | 372,00 |
| 06.11.2025 | 24,94 | 25,01 | 24,69 | 24,69 | -2,64% | 1.057,00 |
| 05.11.2025 | 24,88 | 25,36 | 24,88 | 25,36 | 1,36% | 400,00 |
| 04.11.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -3,81% | 175,00 |
| 03.11.2025 | 25,86 | 26,19 | 25,86 | 26,01 | 0,08% | 4,00 |
| 31.10.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 0,31% | 74,00 |
| 30.10.2025 | 25,91 | 25,91 | 25,91 | 25,91 | 1,53% | 76,00 |
| 29.10.2025 | 25,53 | 25,53 | 25,52 | 25,52 | -0,70% | 112,00 |
| 28.10.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 1,58% | 114,00 |
| 27.10.2025 | 25,59 | 25,59 | 25,11 | 25,30 | -0,37% | 215,00 |
| 24.10.2025 | 25,23 | 25,42 | 25,21 | 25,40 | -0,22% | - |
| 23.10.2025 | 25,02 | 25,45 | 25,00 | 25,45 | 1,11% | 225,00 |
| 21.10.2025 | 25,15 | 25,17 | 25,15 | 25,17 | 0,32% | 202,00 |
| 20.10.2025 | 25,10 | 25,10 | 25,09 | 25,09 | 0,20% | 103,00 |
| 17.10.2025 | 24,70 | 25,08 | 24,55 | 25,04 | 1,44% | - |
| 16.10.2025 | 24,77 | 24,85 | 24,59 | 24,69 | -1,73% | - |
| 15.10.2025 | 24,94 | 25,13 | 24,65 | 25,12 | 0,92% | 397,00 |
| 14.10.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 3,71% | 200,00 |
| 13.10.2025 | 24,14 | 24,14 | 24,00 | 24,00 | -1,23% | 240,00 |
| 10.10.2025 | 24,54 | 24,75 | 24,30 | 24,30 | -0,45% | 404,00 |
| 09.10.2025 | 24,30 | 24,87 | 24,30 | 24,41 | -4,46% | 671,00 |
| 08.10.2025 | 25,10 | 25,55 | 25,10 | 25,55 | 1,31% | 451,00 |
| 07.10.2025 | 25,32 | 25,60 | 25,22 | 25,22 | -0,71% | 739,00 |
| 06.10.2025 | 25,13 | 25,40 | 25,13 | 25,40 | 0,04% | 374,00 |
| 03.10.2025 | 25,34 | 25,39 | 25,34 | 25,39 | -1,47% | 17,00 |
| 01.10.2025 | 25,52 | 25,79 | 25,52 | 25,77 | 0,16% | 6,00 |
| 30.09.2025 | 26,04 | 26,06 | 25,60 | 25,73 | -1,23% | 785,00 |
| 29.09.2025 | 26,30 | 26,30 | 26,05 | 26,05 | -3,52% | 398,00 |
| 26.09.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 1,35% | 15,00 |
| 25.09.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -1,22% | 22,00 |
| 24.09.2025 | 26,99 | 27,10 | 26,59 | 26,97 | -0,19% | 212,00 |
| 23.09.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -1,06% | 118,00 |
| 22.09.2025 | 27,11 | 27,31 | 26,96 | 27,31 | -1,83% | 463,00 |
| 19.09.2025 | 27,40 | 27,82 | 27,40 | 27,82 | -0,05% | 140,00 |
| 18.09.2025 | 27,60 | 27,90 | 27,59 | 27,84 | -0,34% | - |
| 17.09.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,21% | 3,00 |
| 16.09.2025 | 27,81 | 27,99 | 27,81 | 27,99 | -0,07% | 51,00 |
| 15.09.2025 | 28,04 | 28,04 | 28,01 | 28,01 | 0,11% | 41,00 |
| 12.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,43% | 10,00 |
| 11.09.2025 | 28,04 | 28,13 | 28,00 | 28,10 | 0,97% | - |
| 09.09.2025 | 27,85 | 27,95 | 27,77 | 27,83 | -0,89% | - |
| 05.09.2025 | 28,06 | 28,08 | 28,06 | 28,08 | 1,92% | 82,00 |