25,610€
-0,47%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,95% | 150,00 |
| 03.09.2025 | 27,28 | 27,29 | 27,28 | 27,29 | -1,76% | 84,00 |
| 02.09.2025 | 27,65 | 27,78 | 27,65 | 27,78 | 0,22% | 71,00 |
| 01.09.2025 | 27,69 | 27,72 | 27,69 | 27,72 | 1,17% | 4,00 |
| 29.08.2025 | 27,78 | 27,78 | 27,09 | 27,40 | -3,18% | 358,00 |
| 28.08.2025 | 28,32 | 28,32 | 28,30 | 28,30 | 0,86% | 39,00 |
| 27.08.2025 | 27,98 | 28,07 | 27,97 | 28,06 | 0,11% | - |
| 26.08.2025 | 27,99 | 28,05 | 27,93 | 28,03 | -0,64% | - |
| 25.08.2025 | 28,24 | 28,24 | 28,21 | 28,21 | 0,64% | 29,00 |
| 22.08.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -1,20% | 150,00 |
| 21.08.2025 | 27,94 | 28,37 | 27,94 | 28,37 | -0,60% | 53,00 |
| 20.08.2025 | 28,60 | 28,68 | 28,40 | 28,54 | 0,55% | - |
| 19.08.2025 | 28,49 | 28,57 | 28,33 | 28,39 | 0,58% | - |
| 18.08.2025 | 28,23 | 28,23 | 28,10 | 28,22 | -2,49% | 32,00 |
| 15.08.2025 | 28,94 | 28,94 | 28,92 | 28,94 | 2,12% | 127,00 |
| 14.08.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,12% | 12,00 |
| 13.08.2025 | 28,45 | 28,66 | 28,06 | 28,66 | -0,24% | 508,00 |
| 12.08.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -0,14% | 200,00 |
| 11.08.2025 | 28,76 | 28,83 | 28,75 | 28,77 | 0,02% | - |
| 08.08.2025 | 28,56 | 28,82 | 28,49 | 28,77 | 1,07% | - |
| 07.08.2025 | 28,43 | 28,46 | 28,43 | 28,46 | 0,49% | 106,00 |
| 06.08.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,46% | 208,00 |
| 05.08.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,35% | 26,00 |
| 04.08.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -1,05% | 1,00 |
| 01.08.2025 | 28,71 | 28,71 | 28,65 | 28,65 | -4,05% | 2,00 |
| 31.07.2025 | 29,74 | 30,01 | 29,74 | 29,86 | 1,50% | 395,00 |
| 30.07.2025 | 29,65 | 29,65 | 29,42 | 29,42 | 0,41% | 425,00 |
| 29.07.2025 | 29,50 | 29,80 | 29,30 | 29,30 | -0,85% | 291,00 |
| 28.07.2025 | 29,45 | 29,55 | 29,45 | 29,55 | 0,72% | 571,00 |
| 25.07.2025 | 28,96 | 29,34 | 28,96 | 29,34 | 1,73% | 154,00 |
| 24.07.2025 | 28,62 | 28,84 | 28,62 | 28,84 | 0,91% | 273,00 |
| 23.07.2025 | 28,26 | 28,89 | 28,26 | 28,58 | 3,83% | 179,00 |
| 22.07.2025 | 27,58 | 27,67 | 27,49 | 27,53 | 0,24% | - |
| 21.07.2025 | 27,83 | 27,83 | 27,46 | 27,46 | -0,09% | 7,00 |
| 18.07.2025 | 27,58 | 27,66 | 27,45 | 27,49 | -1,01% | - |
| 17.07.2025 | 27,57 | 27,81 | 27,57 | 27,77 | 1,33% | - |
| 16.07.2025 | 27,50 | 27,50 | 27,40 | 27,40 | -1,55% | 232,00 |
| 15.07.2025 | 27,82 | 27,85 | 27,69 | 27,83 | -1,21% | 183,00 |
| 14.07.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 1,33% | 57,00 |
| 11.07.2025 | 27,94 | 28,03 | 27,72 | 27,80 | 0,47% | - |
| 10.07.2025 | 27,41 | 27,68 | 27,41 | 27,67 | -1,04% | 102,00 |
| 09.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 1,34% | 25,00 |
| 08.07.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -0,93% | 1,00 |
| 07.07.2025 | 27,83 | 27,92 | 27,83 | 27,85 | -0,04% | 204,00 |
| 04.07.2025 | 28,00 | 28,00 | 27,79 | 27,86 | -2,59% | 56,00 |
| 03.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,99% | 51,00 |
| 02.07.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -0,67% | 2,00 |
| 01.07.2025 | 28,61 | 28,61 | 28,51 | 28,51 | 0,64% | 4,00 |
| 30.06.2025 | 28,68 | 28,68 | 28,26 | 28,33 | -1,80% | - |
| 27.06.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,45% | 20,00 |
| 26.06.2025 | 28,56 | 28,72 | 28,49 | 28,72 | 1,88% | - |
| 25.06.2025 | 28,21 | 28,35 | 28,18 | 28,19 | -0,56% | - |
| 24.06.2025 | 28,32 | 28,35 | 28,01 | 28,35 | 0,67% | 351,00 |
| 23.06.2025 | 28,62 | 28,63 | 28,16 | 28,16 | -1,50% | 331,00 |
| 20.06.2025 | 28,84 | 28,84 | 28,59 | 28,59 | -0,52% | 179,00 |
| 19.06.2025 | 28,61 | 28,74 | 28,10 | 28,74 | -1,68% | 380,00 |
| 18.06.2025 | 29,23 | 29,23 | 29,23 | 29,23 | -2,24% | 12,00 |
| 17.06.2025 | 29,56 | 29,90 | 29,56 | 29,90 | 1,36% | 3.800,00 |
| 16.06.2025 | 29,99 | 30,26 | 29,49 | 29,50 | 0,14% | 456,00 |
| 13.06.2025 | 29,55 | 29,66 | 29,45 | 29,46 | 0,31% | - |
| 12.06.2025 | 29,41 | 29,49 | 29,11 | 29,37 | 0,10% | - |
| 11.06.2025 | 29,39 | 29,39 | 29,34 | 29,34 | -0,27% | 200,00 |
| 10.06.2025 | 29,51 | 29,51 | 29,42 | 29,42 | -1,18% | 62,00 |
| 09.06.2025 | 29,66 | 29,77 | 29,66 | 29,77 | -0,93% | 12,00 |
| 06.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -0,03% | 6,00 |
| 05.06.2025 | 30,03 | 30,06 | 29,59 | 30,06 | -3,19% | 481,00 |
| 04.06.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,74% | 110,00 |
| 03.06.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,06% | 83,00 |
| 02.06.2025 | 31,14 | 31,30 | 31,14 | 31,30 | 0,64% | 29,00 |
| 30.05.2025 | 31,47 | 31,55 | 30,84 | 31,10 | 0,97% | - |
| 29.05.2025 | 31,17 | 31,19 | 30,65 | 30,80 | -2,84% | - |
| 28.05.2025 | 31,66 | 31,70 | 31,26 | 31,70 | 1,28% | 202,00 |
| 27.05.2025 | 31,22 | 31,67 | 31,22 | 31,30 | -1,36% | 238,00 |
| 26.05.2025 | 31,73 | 31,73 | 31,73 | 31,73 | 1,99% | 34,00 |
| 23.05.2025 | 31,44 | 31,44 | 31,11 | 31,11 | 0,35% | 121,00 |
| 22.05.2025 | 30,82 | 31,12 | 30,77 | 31,00 | 1,71% | - |
| 21.05.2025 | 30,74 | 30,78 | 30,42 | 30,48 | -1,20% | - |
| 20.05.2025 | 30,55 | 30,85 | 30,55 | 30,85 | -0,13% | 65,00 |
| 19.05.2025 | 30,39 | 30,89 | 30,39 | 30,89 | -2,25% | 201,00 |
| 16.05.2025 | 31,92 | 31,92 | 31,60 | 31,60 | 0,51% | 351,00 |
| 15.05.2025 | 31,69 | 31,69 | 31,10 | 31,44 | 4,21% | 315,00 |
| 14.05.2025 | 30,32 | 30,48 | 30,08 | 30,17 | -2,55% | - |
| 13.05.2025 | 30,85 | 30,96 | 30,85 | 30,96 | 3,10% | 150,00 |