33,265€
0,05%
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 |
|---|---|---|---|---|---|---|
| 25.11.2024 | 33,27 | 33,49 | 32,98 | 33,27 | 0,05% | 93,00 |
| 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 |
| 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 |