34,255€
2,93%
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 |
|---|---|---|---|---|---|---|
| 08.01.2025 | 34,52 | 34,86 | 34,23 | 34,26 | 2,93% | 561,00 |
| 07.01.2025 | 33,71 | 33,78 | 33,28 | 33,28 | -2,00% | 24,00 |
| 06.01.2025 | 34,15 | 34,53 | 33,96 | 33,96 | 0,47% | 356,00 |
| 03.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 30,00 |
| 02.01.2025 | 33,83 | 34,00 | 33,78 | 34,00 | 2,50% | 83,00 |
| 30.12.2024 | 33,23 | 33,73 | 33,17 | 33,17 | 0,15% | 124,00 |
| 27.12.2024 | 33,13 | 33,13 | 33,11 | 33,12 | 4,38% | 72,00 |
| 23.12.2024 | 32,14 | 32,14 | 31,61 | 31,73 | 1,55% | 55,00 |
| 20.12.2024 | 31,78 | 31,85 | 31,25 | 31,25 | -2,72% | - |
| 19.12.2024 | 32,17 | 32,34 | 31,88 | 32,12 | -0,25% | - |
| 18.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 265,00 |
| 17.12.2024 | 32,06 | 32,10 | 31,83 | 32,10 | -1,65% | 1.680,00 |
| 16.12.2024 | 32,68 | 32,69 | 32,64 | 32,64 | 0,05% | 106,00 |
| 13.12.2024 | 32,93 | 32,94 | 32,59 | 32,63 | 0,97% | - |
| 12.12.2024 | 32,32 | 32,32 | 32,31 | 32,31 | 2,15% | 301,00 |
| 11.12.2024 | 31,76 | 31,76 | 31,63 | 31,63 | -1,56% | 150,00 |
| 10.12.2024 | 32,12 | 32,15 | 32,11 | 32,13 | 1,58% | - |
| 09.12.2024 | 32,00 | 32,10 | 31,63 | 31,63 | -0,94% | 960,00 |
| 06.12.2024 | 32,19 | 32,19 | 31,90 | 31,93 | 0,09% | 319,00 |
| 05.12.2024 | 31,89 | 31,90 | 31,89 | 31,90 | -2,04% | 923,00 |
| 04.12.2024 | 33,06 | 33,06 | 32,55 | 32,57 | -0,99% | - |
| 03.12.2024 | 33,28 | 33,71 | 32,89 | 32,89 | 0,92% | 274,00 |
| 02.12.2024 | 32,58 | 32,59 | 32,31 | 32,59 | 1,53% | 401,00 |
| 29.11.2024 | 32,49 | 32,49 | 32,10 | 32,10 | -0,12% | 101,00 |
| 28.11.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,50% | 30,00 |
| 27.11.2024 | 32,44 | 32,44 | 31,91 | 31,98 | -1,51% | - |
| 26.11.2024 | 33,34 | 33,34 | 32,47 | 32,47 | -1,78% | 21,00 |
| 25.11.2024 | 33,49 | 33,49 | 32,99 | 33,06 | -0,57% | 160,00 |
| 22.11.2024 | 33,38 | 33,40 | 33,25 | 33,25 | 3,65% | 699,00 |
| 21.11.2024 | 33,32 | 33,32 | 32,07 | 32,08 | -2,05% | - |
| 20.11.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -3,68% | 130,00 |
| 19.11.2024 | 33,86 | 34,00 | 33,86 | 34,00 | 0,03% | 105,00 |
| 18.11.2024 | 33,99 | 33,99 | 33,99 | 33,99 | 3,03% | 30,00 |
| 15.11.2024 | 32,87 | 32,99 | 32,85 | 32,99 | 2,52% | 15,00 |
| 14.11.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -0,69% | 10,00 |
| 13.11.2024 | 32,54 | 32,58 | 32,37 | 32,41 | -0,84% | - |
| 12.11.2024 | 32,25 | 32,68 | 32,19 | 32,68 | 2,09% | 37,00 |
| 11.11.2024 | 32,03 | 32,54 | 32,01 | 32,01 | 0,19% | 59,00 |
| 08.11.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,13% | 50,00 |
| 07.11.2024 | 31,93 | 32,01 | 31,85 | 31,99 | 4,17% | - |
| 06.11.2024 | 30,90 | 30,90 | 30,71 | 30,71 | -2,54% | 300,00 |
| 05.11.2024 | 31,22 | 31,51 | 31,22 | 31,51 | 1,65% | 250,00 |
| 04.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,23% | 20,00 |
| 01.11.2024 | 31,52 | 31,52 | 30,93 | 30,93 | -0,26% | 7,00 |
| 31.10.2024 | 31,01 | 31,01 | 31,01 | 31,01 | 1,24% | 261,00 |
| 30.10.2024 | 30,11 | 30,63 | 30,11 | 30,63 | 0,18% | 101,00 |
| 29.10.2024 | 30,50 | 30,63 | 30,39 | 30,58 | 0,91% | - |
| 28.10.2024 | 29,85 | 30,30 | 29,75 | 30,30 | 0,00% | 18,00 |
| 25.10.2024 | 29,64 | 30,30 | 29,64 | 30,30 | -0,10% | 131,00 |
| 24.10.2024 | 30,37 | 30,37 | 30,33 | 30,33 | -1,97% | 101,00 |
| 23.10.2024 | 31,11 | 31,11 | 30,80 | 30,94 | -1,18% | 182,00 |
| 22.10.2024 | 31,33 | 31,43 | 31,15 | 31,31 | 1,43% | - |
| 21.10.2024 | 30,30 | 30,87 | 30,30 | 30,87 | -0,08% | 599,00 |
| 18.10.2024 | 30,74 | 30,94 | 30,74 | 30,90 | 1,01% | - |
| 17.10.2024 | 30,50 | 30,87 | 30,50 | 30,59 | 3,47% | - |
| 16.10.2024 | 29,80 | 29,80 | 29,56 | 29,56 | 0,37% | 43,00 |
| 15.10.2024 | 29,96 | 29,96 | 29,45 | 29,45 | -1,54% | 5,00 |
| 14.10.2024 | 29,95 | 29,96 | 29,85 | 29,91 | -0,83% | - |
| 11.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 2,90% | 50,00 |
| 10.10.2024 | 29,20 | 29,33 | 28,92 | 29,31 | 0,21% | - |
| 09.10.2024 | 29,04 | 29,26 | 28,98 | 29,25 | -2,27% | - |
| 08.10.2024 | 29,30 | 29,93 | 29,30 | 29,93 | 0,50% | 270,00 |
| 07.10.2024 | 29,90 | 29,90 | 29,78 | 29,78 | -1,72% | 300,00 |
| 04.10.2024 | 29,91 | 30,31 | 29,82 | 30,30 | -4,61% | - |
| 03.10.2024 | 31,84 | 31,90 | 31,59 | 31,77 | -0,13% | - |
| 02.10.2024 | 31,64 | 31,90 | 31,47 | 31,81 | 1,78% | - |
| 01.10.2024 | 31,34 | 31,34 | 31,25 | 31,25 | 0,66% | 7,00 |
| 30.09.2024 | 31,14 | 31,29 | 30,83 | 31,05 | 1,09% | - |
| 27.09.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -5,27% | 100,00 |
| 26.09.2024 | 31,40 | 32,42 | 31,40 | 32,42 | 2,05% | 459,00 |
| 25.09.2024 | 32,12 | 32,12 | 31,77 | 31,77 | 1,05% | 230,00 |
| 24.09.2024 | 32,07 | 32,07 | 31,44 | 31,44 | 0,38% | 20,00 |
| 23.09.2024 | 31,89 | 31,89 | 31,32 | 31,32 | -1,94% | 28,00 |
| 20.09.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,93% | 35,00 |
| 19.09.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 4,34% | 110,00 |
| 18.09.2024 | 30,97 | 30,97 | 30,90 | 30,90 | -0,71% | 85,00 |
| 17.09.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 1,70% | 6,00 |
| 16.09.2024 | 30,81 | 30,81 | 30,60 | 30,60 | 1,46% | 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 |