29,885€
-0,58%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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 |
| 12.05.2025 | 28,66 | 30,03 | 28,66 | 30,03 | 6,04% | 435,00 |
| 09.05.2025 | 28,35 | 28,51 | 28,20 | 28,32 | -0,35% | - |
| 08.05.2025 | 28,53 | 28,53 | 28,42 | 28,42 | -1,56% | 39,00 |
| 07.05.2025 | 28,80 | 28,87 | 28,44 | 28,87 | 0,03% | 256,00 |
| 06.05.2025 | 27,11 | 28,86 | 27,11 | 28,86 | 3,11% | 271,00 |
| 05.05.2025 | 28,71 | 28,71 | 26,20 | 27,99 | -2,24% | 1.070,00 |
| 02.05.2025 | 28,27 | 28,68 | 28,12 | 28,63 | -2,98% | 335,00 |
| 30.04.2025 | 29,67 | 29,67 | 29,41 | 29,51 | -10,25% | 271,00 |
| 29.04.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,67% | 8,00 |
| 28.04.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 1,90% | 2,00 |
| 25.04.2025 | 31,99 | 32,05 | 31,99 | 32,05 | 3,09% | 93,00 |
| 24.04.2025 | 31,13 | 31,13 | 31,09 | 31,09 | -0,10% | 101,00 |
| 23.04.2025 | 31,25 | 31,46 | 30,84 | 31,12 | 0,74% | 12,00 |
| 22.04.2025 | 30,87 | 30,95 | 30,87 | 30,89 | 2,83% | 292,00 |
| 17.04.2025 | 30,05 | 30,30 | 29,62 | 30,04 | 0,47% | - |
| 16.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -6,53% | 2,00 |
| 15.04.2025 | 30,85 | 31,99 | 30,85 | 31,99 | 4,65% | 277,00 |
| 14.04.2025 | 30,87 | 30,96 | 30,37 | 30,57 | 1,76% | 199,00 |
| 11.04.2025 | 30,38 | 30,61 | 30,02 | 30,04 | -0,07% | 521,00 |
| 10.04.2025 | 31,02 | 31,02 | 30,06 | 30,06 | -5,65% | 34,00 |
| 09.04.2025 | 29,15 | 31,86 | 29,15 | 31,86 | 3,24% | 243,00 |
| 08.04.2025 | 30,29 | 31,12 | 30,26 | 30,86 | 8,74% | 396,00 |
| 07.04.2025 | 28,24 | 28,87 | 27,92 | 28,38 | -0,46% | 545,00 |
| 04.04.2025 | 29,58 | 29,58 | 28,51 | 28,51 | -4,33% | 11,00 |
| 03.04.2025 | 31,00 | 31,00 | 29,65 | 29,80 | -7,42% | 794,00 |
| 02.04.2025 | 31,87 | 32,19 | 31,87 | 32,19 | -0,34% | 75,00 |
| 01.04.2025 | 32,47 | 32,56 | 32,29 | 32,30 | 0,81% | 699,00 |
| 31.03.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -0,28% | 1,00 |
| 28.03.2025 | 32,52 | 32,52 | 31,65 | 32,13 | -3,83% | 334,00 |
| 27.03.2025 | 33,53 | 33,80 | 33,41 | 33,41 | -2,51% | 117,00 |
| 26.03.2025 | 34,45 | 34,45 | 34,27 | 34,27 | 0,56% | 118,00 |
| 25.03.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -0,55% | 90,00 |
| 24.03.2025 | 34,11 | 34,27 | 34,08 | 34,27 | 0,65% | 110,00 |
| 21.03.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 0,03% | 20,00 |
| 20.03.2025 | 33,82 | 34,04 | 33,82 | 34,04 | 0,83% | 257,00 |
| 19.03.2025 | 33,43 | 33,76 | 33,42 | 33,76 | -0,41% | 4.054,00 |
| 18.03.2025 | 33,41 | 34,16 | 33,41 | 33,90 | -0,44% | 6.055,00 |
| 17.03.2025 | 33,71 | 34,05 | 33,71 | 34,05 | 0,59% | 148,00 |
| 14.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,21% | 14,00 |
| 13.03.2025 | 34,11 | 34,11 | 33,78 | 33,78 | 1,29% | 800,00 |
| 12.03.2025 | 33,44 | 33,44 | 33,21 | 33,35 | -1,21% | 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 |