33,720€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 12.03.2025 | 33,40 | 33,73 | 33,21 | 33,71 | -0,15% | 215,00 |
| 11.03.2025 | 34,23 | 34,23 | 33,68 | 33,76 | -3,71% | 531,00 |
| 10.03.2025 | 35,07 | 35,07 | 34,51 | 35,06 | -1,07% | 301,00 |
| 07.03.2025 | 34,77 | 35,44 | 34,75 | 35,44 | 2,31% | 55,00 |
| 06.03.2025 | 35,09 | 35,09 | 34,31 | 34,64 | -1,23% | 209,00 |
| 05.03.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 0,20% | 15,00 |
| 04.03.2025 | 35,35 | 35,35 | 35,00 | 35,00 | -1,63% | 71,00 |
| 03.03.2025 | 35,58 | 35,58 | 34,92 | 35,58 | 1,05% | 1.250,00 |
| 28.02.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -0,93% | 100,00 |
| 27.02.2025 | 35,83 | 35,84 | 35,23 | 35,54 | 1,57% | - |
| 26.02.2025 | 35,06 | 35,06 | 34,99 | 34,99 | 0,20% | 200,00 |
| 25.02.2025 | 34,89 | 34,92 | 34,57 | 34,92 | 3,13% | 456,00 |
| 24.02.2025 | 34,66 | 34,66 | 33,86 | 33,86 | -1,91% | 25,00 |
| 21.02.2025 | 34,12 | 34,57 | 34,07 | 34,52 | -0,89% | - |
| 20.02.2025 | 34,90 | 35,25 | 34,83 | 34,83 | -0,06% | 1.609,00 |
| 19.02.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 1,96% | 25,00 |
| 18.02.2025 | 34,52 | 34,52 | 34,18 | 34,18 | -1,98% | 118,00 |
| 17.02.2025 | 34,88 | 34,88 | 34,44 | 34,87 | 1,75% | 62,00 |
| 14.02.2025 | 34,27 | 34,27 | 34,27 | 34,27 | -0,32% | 1,00 |
| 13.02.2025 | 34,74 | 34,74 | 34,38 | 34,38 | 0,94% | 102,00 |
| 12.02.2025 | 34,36 | 34,36 | 34,06 | 34,06 | -1,99% | 76,00 |
| 11.02.2025 | 34,74 | 34,75 | 34,25 | 34,75 | 1,14% | 88,00 |
| 10.02.2025 | 34,17 | 34,36 | 34,17 | 34,36 | 0,56% | 6,00 |
| 07.02.2025 | 34,08 | 34,17 | 34,05 | 34,17 | 2,49% | 32,00 |
| 06.02.2025 | 33,34 | 33,34 | 33,34 | 33,34 | -0,83% | 180,00 |
| 05.02.2025 | 33,57 | 33,69 | 33,47 | 33,62 | 1,23% | - |
| 04.02.2025 | 33,16 | 33,21 | 33,16 | 33,21 | -0,36% | 170,00 |
| 03.02.2025 | 33,48 | 33,50 | 33,33 | 33,33 | 1,00% | 105,00 |
| 31.01.2025 | 33,03 | 33,03 | 33,00 | 33,00 | 3,56% | 101,00 |
| 30.01.2025 | 31,79 | 31,91 | 31,72 | 31,87 | 1,53% | - |
| 29.01.2025 | 31,64 | 31,78 | 31,38 | 31,39 | 0,58% | - |
| 28.01.2025 | 31,15 | 31,31 | 31,14 | 31,21 | -0,62% | - |
| 27.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,82% | 70,00 |
| 24.01.2025 | 30,89 | 30,89 | 30,84 | 30,84 | 0,29% | 53,00 |
| 23.01.2025 | 31,19 | 31,20 | 30,75 | 30,75 | 0,23% | 170,00 |
| 22.01.2025 | 30,85 | 30,86 | 30,65 | 30,68 | -2,60% | - |
| 21.01.2025 | 31,25 | 31,50 | 31,25 | 31,50 | 1,65% | 266,00 |
| 20.01.2025 | 31,04 | 31,04 | 30,99 | 30,99 | -2,94% | 271,00 |
| 17.01.2025 | 31,70 | 32,07 | 31,70 | 31,93 | 0,57% | 238,00 |
| 16.01.2025 | 31,65 | 32,16 | 31,65 | 31,75 | -2,58% | 101,00 |
| 15.01.2025 | 32,96 | 33,01 | 32,50 | 32,59 | -0,03% | 106,00 |
| 14.01.2025 | 32,21 | 32,75 | 32,21 | 32,60 | -0,61% | 380,00 |
| 13.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,20% | 148,00 |
| 10.01.2025 | 32,29 | 32,41 | 32,29 | 32,41 | -1,20% | 255,00 |
| 09.01.2025 | 33,30 | 33,32 | 32,80 | 32,81 | -4,41% | - |
| 08.01.2025 | 34,86 | 34,86 | 34,32 | 34,32 | 3,13% | 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% | - |