38,950€
-2,45%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 39,40 | 39,70 | 38,88 | 39,30 | -1,59% | - |
| 30.09.2026 | 39,81 | 40,22 | 39,68 | 39,93 | 2,10% | - |
| 29.09.2026 | 38,57 | 39,18 | 38,51 | 39,11 | -1,44% | - |
| 28.09.2026 | 39,46 | 39,68 | 39,46 | 39,68 | 1,10% | 145,00 |
| 25.09.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -1,33% | 16,00 |
| 24.09.2026 | 39,03 | 39,78 | 39,03 | 39,78 | -1,14% | 11,00 |
| 23.09.2026 | 40,24 | 40,24 | 40,23 | 40,24 | -0,72% | - |
| 22.09.2026 | 40,02 | 40,53 | 40,02 | 40,53 | 0,27% | 2,00 |
| 21.09.2026 | 39,91 | 40,42 | 39,91 | 40,42 | -0,15% | 240,00 |
| 18.09.2026 | 40,25 | 40,48 | 40,25 | 40,48 | -1,75% | 110,00 |
| 17.09.2026 | 41,84 | 41,84 | 40,60 | 41,20 | 2,33% | 14.369,00 |
| 16.09.2026 | 40,26 | 40,26 | 40,26 | 40,26 | 2,65% | 2,00 |
| 15.09.2026 | 39,56 | 39,65 | 38,92 | 39,22 | -1,63% | 23,00 |
| 14.09.2026 | 39,42 | 39,87 | 39,10 | 39,87 | 2,18% | 293,00 |
| 11.09.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 0,88% | 25,00 |
| 10.09.2026 | 39,15 | 39,15 | 38,37 | 38,68 | -3,06% | 149,00 |
| 09.09.2026 | 39,96 | 40,69 | 39,84 | 39,90 | 0,63% | 16.956,00 |
| 08.09.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -0,53% | 2,00 |
| 07.09.2026 | 39,85 | 39,86 | 39,30 | 39,86 | 3,94% | 168,00 |
| 04.09.2026 | 38,60 | 38,60 | 38,35 | 38,35 | -3,18% | 110,00 |
| 03.09.2026 | 39,02 | 40,19 | 39,02 | 39,61 | 4,46% | 529,00 |
| 02.09.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 0,50% | 5,00 |
| 01.09.2026 | 37,70 | 38,23 | 37,48 | 37,73 | -0,53% | 313,00 |
| 31.08.2026 | 38,06 | 38,20 | 37,66 | 37,93 | -0,58% | 301,00 |
| 28.08.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 1,11% | 120,00 |
| 27.08.2026 | 37,51 | 37,73 | 37,45 | 37,73 | -0,29% | - |
| 26.08.2026 | 37,84 | 37,84 | 37,84 | 37,84 | -1,74% | 140,00 |
| 25.08.2026 | 38,00 | 38,51 | 38,00 | 38,51 | -0,13% | 145,00 |
| 24.08.2026 | 38,84 | 38,84 | 38,56 | 38,56 | -2,90% | 11,00 |
| 21.08.2026 | 38,50 | 39,76 | 38,50 | 39,71 | 5,42% | 694,00 |
| 20.08.2026 | 37,67 | 37,67 | 37,67 | 37,67 | 0,88% | 90,00 |
| 19.08.2026 | 37,67 | 37,76 | 37,34 | 37,34 | -0,19% | 240,00 |
| 18.08.2026 | 37,05 | 37,48 | 36,80 | 37,41 | 4,85% | 218,00 |
| 17.08.2026 | 35,77 | 36,29 | 35,67 | 35,68 | 1,22% | 383,00 |
| 14.08.2026 | 34,99 | 35,49 | 34,99 | 35,25 | 3,80% | 471,00 |
| 13.08.2026 | 34,50 | 34,50 | 33,96 | 33,96 | 0,18% | 103,00 |
| 12.08.2026 | 33,17 | 33,90 | 33,17 | 33,90 | -1,85% | 327,00 |
| 11.08.2026 | 34,25 | 34,54 | 34,24 | 34,54 | 2,07% | 240,00 |
| 10.08.2026 | 34,49 | 34,75 | 33,84 | 33,84 | -1,51% | 140,00 |
| 07.08.2026 | 33,75 | 34,36 | 33,50 | 34,36 | 2,60% | 406,00 |
| 06.08.2026 | 33,18 | 33,51 | 33,18 | 33,49 | 2,60% | 294,00 |
| 05.08.2026 | 32,91 | 33,00 | 32,40 | 32,64 | -2,74% | 555,00 |
| 04.08.2026 | 33,16 | 33,58 | 33,16 | 33,56 | 0,18% | 231,00 |
| 03.08.2026 | 32,18 | 33,50 | 32,18 | 33,50 | 6,21% | 512,00 |
| 31.07.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -1,59% | 4,00 |
| 30.07.2026 | 31,84 | 32,05 | 31,51 | 32,05 | 1,36% | 513,00 |
| 29.07.2026 | 32,01 | 32,02 | 31,62 | 31,62 | 0,70% | 350,00 |
| 28.07.2026 | 31,80 | 31,80 | 31,40 | 31,40 | 1,36% | 318,00 |
| 27.07.2026 | 31,72 | 31,74 | 30,98 | 30,98 | -2,33% | 406,00 |
| 24.07.2026 | 31,39 | 32,63 | 31,39 | 31,72 | 4,58% | 1.279,00 |
| 23.07.2026 | 30,54 | 30,99 | 30,33 | 30,33 | -1,53% | 569,00 |
| 22.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,13% | 153,00 |
| 21.07.2026 | 30,37 | 30,83 | 30,37 | 30,76 | 0,42% | 226,00 |
| 20.07.2026 | 30,62 | 30,64 | 30,61 | 30,63 | 1,29% | - |
| 17.07.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 1,58% | 61,00 |
| 16.07.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -1,98% | 50,00 |
| 15.07.2026 | 30,38 | 30,38 | 30,27 | 30,37 | 2,77% | 168,00 |
| 14.07.2026 | 29,88 | 29,88 | 29,55 | 29,55 | 0,96% | 188,00 |
| 13.07.2026 | 29,27 | 29,27 | 29,27 | 29,27 | 1,28% | 9,00 |
| 10.07.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -2,17% | 30,00 |
| 09.07.2026 | 29,23 | 29,98 | 29,23 | 29,54 | 0,34% | 295,00 |
| 08.07.2026 | 29,32 | 29,44 | 29,18 | 29,44 | 3,05% | 351,00 |
| 07.07.2026 | 29,00 | 29,00 | 28,57 | 28,57 | -0,35% | 30,00 |
| 06.07.2026 | 29,31 | 29,31 | 28,67 | 28,67 | 2,19% | 368,00 |
| 03.07.2026 | 28,16 | 28,20 | 27,97 | 28,06 | 1,65% | - |
| 02.07.2026 | 27,78 | 27,78 | 27,60 | 27,60 | 1,06% | 104,00 |
| 01.07.2026 | 27,29 | 27,37 | 26,80 | 27,31 | -2,15% | 253,00 |
| 30.06.2026 | 27,91 | 27,91 | 27,91 | 27,91 | -1,93% | 9,00 |
| 29.06.2026 | 28,62 | 28,62 | 27,91 | 28,46 | 1,64% | 1.637,00 |
| 26.06.2026 | 28,58 | 28,58 | 28,00 | 28,00 | -1,79% | 754,00 |
| 25.06.2026 | 28,63 | 28,63 | 28,51 | 28,51 | -3,22% | 220,00 |
| 24.06.2026 | 29,48 | 29,48 | 29,46 | 29,46 | 2,01% | 4,00 |
| 23.06.2026 | 29,05 | 29,05 | 28,27 | 28,88 | 1,19% | 264,00 |
| 22.06.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -2,59% | 10,00 |
| 19.06.2026 | 28,75 | 29,30 | 28,61 | 29,30 | -0,27% | 656,00 |
| 18.06.2026 | 29,20 | 29,38 | 28,96 | 29,38 | 0,07% | 211,00 |
| 17.06.2026 | 29,35 | 29,36 | 29,35 | 29,36 | -1,81% | 200,00 |
| 16.06.2026 | 30,19 | 30,29 | 29,90 | 29,90 | -2,51% | 162,00 |
| 15.06.2026 | 30,79 | 30,79 | 30,67 | 30,67 | -3,11% | 153,00 |
| 12.06.2026 | 31,01 | 31,69 | 30,98 | 31,66 | 2,20% | - |
| 11.06.2026 | 30,84 | 31,12 | 30,74 | 30,98 | 1,42% | - |
| 10.06.2026 | 30,56 | 31,00 | 30,54 | 30,54 | -2,55% | 85,00 |
| 09.06.2026 | 31,78 | 32,07 | 30,70 | 31,34 | -2,58% | - |
| 08.06.2026 | 31,31 | 32,17 | 31,31 | 32,17 | 3,91% | 3,00 |
| 05.06.2026 | 31,13 | 31,13 | 30,96 | 30,96 | 3,10% | 196,00 |
| 04.06.2026 | 30,03 | 30,03 | 30,03 | 30,03 | 1,80% | 33,00 |
| 03.06.2026 | 29,63 | 29,63 | 29,50 | 29,50 | -0,64% | 21,00 |
| 02.06.2026 | 29,69 | 29,69 | 29,69 | 29,69 | 3,16% | 250,00 |
| 01.06.2026 | 29,06 | 29,22 | 28,72 | 28,78 | -3,20% | 158,00 |
| 29.05.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 0,64% | 7,00 |
| 28.05.2026 | 29,09 | 29,54 | 28,85 | 29,54 | 0,10% | 510,00 |
| 27.05.2026 | 29,67 | 29,70 | 29,50 | 29,51 | -1,63% | 314,00 |
| 26.05.2026 | 30,22 | 30,45 | 29,80 | 30,00 | -1,57% | 238,00 |
| 25.05.2026 | 30,07 | 30,71 | 30,07 | 30,48 | 0,23% | 840,00 |
| 22.05.2026 | 30,41 | 30,82 | 30,41 | 30,41 | -1,62% | 47,00 |
| 21.05.2026 | 30,89 | 30,91 | 30,89 | 30,91 | -2,52% | 105,00 |
| 20.05.2026 | 31,51 | 31,71 | 31,51 | 31,71 | -0,22% | 161,00 |
| 19.05.2026 | 31,78 | 31,78 | 31,78 | 31,78 | 1,40% | 95,00 |
| 18.05.2026 | 31,94 | 32,03 | 31,34 | 31,34 | -2,00% | 296,00 |
| 15.05.2026 | 31,32 | 32,30 | 31,32 | 31,98 | 0,22% | 800,00 |