31,395€
-3,73%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,21 | 32,25 | 32,21 | 32,25 | -1,10% | 2,00 |
| 06.05.2026 | 32,63 | 32,63 | 32,61 | 32,61 | 1,53% | 6,00 |
| 05.05.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -0,86% | 80,00 |
| 04.05.2026 | 32,40 | 32,40 | 32,00 | 32,40 | 0,19% | 40,00 |
| 30.04.2026 | 32,11 | 32,34 | 32,11 | 32,34 | 1,25% | 26,00 |
| 29.04.2026 | 31,94 | 31,94 | 31,94 | 31,94 | 1,17% | 100,00 |
| 28.04.2026 | 31,25 | 32,12 | 31,25 | 31,57 | 2,27% | 1.711,00 |
| 27.04.2026 | 31,29 | 32,00 | 30,81 | 30,87 | -5,65% | 2.125,00 |
| 24.04.2026 | 32,74 | 32,74 | 32,72 | 32,72 | 0,83% | 308,00 |
| 23.04.2026 | 32,48 | 32,48 | 32,03 | 32,45 | -1,16% | 7,00 |
| 22.04.2026 | 32,78 | 32,83 | 32,78 | 32,83 | 2,51% | 5,00 |
| 21.04.2026 | 32,60 | 32,67 | 31,97 | 32,03 | -2,84% | - |
| 20.04.2026 | 32,37 | 33,01 | 32,37 | 32,96 | -4,46% | 77,00 |
| 17.04.2026 | 33,76 | 34,63 | 33,53 | 34,50 | 1,38% | - |
| 16.04.2026 | 34,33 | 34,33 | 34,03 | 34,03 | -0,09% | 143,00 |
| 15.04.2026 | 33,08 | 34,25 | 33,08 | 34,06 | -0,93% | 909,00 |
| 14.04.2026 | 34,70 | 34,70 | 34,38 | 34,38 | 0,53% | 799,00 |
| 13.04.2026 | 34,56 | 34,56 | 34,01 | 34,20 | -1,92% | 146,00 |
| 10.04.2026 | 35,02 | 35,02 | 34,21 | 34,87 | -3,35% | 348,00 |
| 09.04.2026 | 36,08 | 36,08 | 36,08 | 36,08 | 1,12% | 1,00 |
| 08.04.2026 | 35,90 | 36,10 | 35,52 | 35,68 | -3,85% | 507,00 |
| 07.04.2026 | 36,69 | 37,15 | 36,65 | 37,11 | 4,83% | 240,00 |
| 02.04.2026 | 35,68 | 35,92 | 35,09 | 35,40 | -0,39% | 874,00 |
| 01.04.2026 | 35,27 | 35,79 | 35,27 | 35,54 | -2,95% | 148,00 |
| 31.03.2026 | 35,94 | 36,62 | 35,83 | 36,62 | 0,55% | 236,00 |
| 30.03.2026 | 36,98 | 37,17 | 36,42 | 36,42 | -1,49% | 1.002,00 |
| 27.03.2026 | 38,14 | 38,14 | 36,97 | 36,97 | 0,30% | 479,00 |
| 26.03.2026 | 36,83 | 37,55 | 36,82 | 36,86 | 1,82% | 985,00 |
| 25.03.2026 | 35,19 | 36,80 | 35,19 | 36,20 | 2,35% | 1.528,00 |
| 24.03.2026 | 34,77 | 35,37 | 34,77 | 35,37 | -1,75% | 33,00 |
| 23.03.2026 | 34,91 | 36,00 | 34,11 | 36,00 | -2,73% | 5.128,00 |
| 20.03.2026 | 37,47 | 37,70 | 36,61 | 37,01 | -2,63% | 463,00 |
| 19.03.2026 | 38,19 | 38,19 | 37,45 | 38,01 | -0,18% | 9.051,00 |
| 18.03.2026 | 37,00 | 38,12 | 37,00 | 38,08 | 12,00% | 1.649,00 |
| 17.03.2026 | 33,52 | 34,20 | 33,20 | 34,00 | 3,28% | 3.192,00 |
| 16.03.2026 | 33,24 | 33,39 | 32,87 | 32,92 | -0,69% | 224,00 |
| 13.03.2026 | 33,11 | 33,44 | 33,11 | 33,15 | -0,78% | 604,00 |
| 12.03.2026 | 33,51 | 34,00 | 33,37 | 33,41 | 1,86% | 219,00 |
| 11.03.2026 | 33,61 | 33,61 | 32,70 | 32,80 | -0,55% | 1.248,00 |
| 10.03.2026 | 33,10 | 33,10 | 32,83 | 32,98 | 1,57% | 218,00 |
| 09.03.2026 | 32,48 | 32,48 | 32,16 | 32,47 | 2,69% | 373,00 |
| 06.03.2026 | 32,77 | 32,77 | 31,62 | 31,62 | -1,50% | 600,00 |
| 05.03.2026 | 33,61 | 33,61 | 31,72 | 32,10 | -2,73% | 1.293,00 |
| 04.03.2026 | 32,07 | 33,00 | 31,60 | 33,00 | 2,26% | 226,00 |
| 03.03.2026 | 32,48 | 32,50 | 31,81 | 32,27 | -1,77% | 1.006,00 |
| 02.03.2026 | 33,09 | 33,20 | 32,42 | 32,85 | 5,39% | 1.757,00 |
| 27.02.2026 | 31,64 | 31,64 | 31,17 | 31,17 | -0,54% | 288,00 |
| 26.02.2026 | 30,25 | 31,34 | 30,25 | 31,34 | 5,34% | 445,00 |
| 25.02.2026 | 29,54 | 29,75 | 29,54 | 29,75 | -0,17% | 125,00 |
| 24.02.2026 | 29,93 | 29,93 | 29,80 | 29,80 | -0,37% | 436,00 |
| 23.02.2026 | 30,71 | 30,71 | 29,46 | 29,91 | -1,93% | 983,00 |
| 20.02.2026 | 29,99 | 30,50 | 29,99 | 30,50 | 3,42% | 954,00 |
| 19.02.2026 | 29,49 | 29,49 | 29,49 | 29,49 | 2,79% | 7,00 |
| 18.02.2026 | 29,10 | 29,10 | 28,69 | 28,69 | -0,03% | 200,00 |
| 17.02.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,88% | 70,00 |
| 16.02.2026 | 28,55 | 28,55 | 28,45 | 28,45 | 0,35% | 338,00 |
| 13.02.2026 | 28,41 | 28,41 | 28,35 | 28,35 | -0,91% | 85,00 |
| 12.02.2026 | 28,22 | 28,64 | 28,22 | 28,61 | 1,92% | 368,00 |
| 11.02.2026 | 28,02 | 28,07 | 27,62 | 28,07 | 0,61% | 263,00 |
| 10.02.2026 | 27,40 | 27,90 | 27,40 | 27,90 | 2,46% | 17,00 |
| 09.02.2026 | 26,96 | 27,32 | 26,96 | 27,23 | -0,18% | 212,00 |
| 06.02.2026 | 27,39 | 27,39 | 26,81 | 27,28 | 2,52% | 650,00 |
| 05.02.2026 | 27,00 | 27,00 | 26,61 | 26,61 | -2,67% | 363,00 |
| 04.02.2026 | 27,44 | 27,67 | 27,34 | 27,34 | 0,55% | 648,00 |
| 03.02.2026 | 27,32 | 27,32 | 27,19 | 27,19 | -1,45% | 162,00 |
| 02.02.2026 | 27,05 | 27,59 | 27,05 | 27,59 | 3,10% | 453,00 |
| 30.01.2026 | 26,31 | 26,77 | 26,22 | 26,76 | 1,31% | - |
| 29.01.2026 | 26,40 | 26,47 | 26,37 | 26,42 | 0,17% | - |
| 28.01.2026 | 26,50 | 26,50 | 26,37 | 26,37 | 1,89% | 381,00 |
| 27.01.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,12% | 194,00 |
| 26.01.2026 | 25,70 | 25,91 | 25,70 | 25,91 | 1,81% | 252,00 |
| 23.01.2026 | 25,36 | 25,45 | 25,36 | 25,45 | -0,99% | 315,00 |
| 22.01.2026 | 25,59 | 25,76 | 25,53 | 25,71 | -0,17% | - |
| 21.01.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 1,50% | 195,00 |
| 20.01.2026 | 25,37 | 25,37 | 25,37 | 25,37 | -1,32% | 1,00 |
| 19.01.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -0,81% | 1,00 |
| 16.01.2026 | 26,00 | 26,00 | 25,89 | 25,92 | -4,99% | 1.150,00 |
| 15.01.2026 | 27,17 | 27,28 | 26,89 | 27,28 | 2,36% | 174,00 |
| 14.01.2026 | 26,40 | 26,65 | 26,40 | 26,65 | -0,04% | 11,00 |
| 13.01.2026 | 26,48 | 26,66 | 26,48 | 26,66 | -1,11% | 109,00 |
| 12.01.2026 | 27,43 | 27,43 | 26,96 | 26,96 | -1,37% | 175,00 |
| 09.01.2026 | 26,71 | 27,55 | 26,68 | 27,34 | 1,84% | - |
| 08.01.2026 | 26,43 | 26,84 | 26,43 | 26,84 | 2,09% | 230,00 |
| 07.01.2026 | 26,35 | 26,73 | 26,29 | 26,29 | -0,04% | 223,00 |
| 06.01.2026 | 26,36 | 26,36 | 26,23 | 26,30 | 0,77% | 271,00 |
| 05.01.2026 | 25,64 | 26,10 | 25,64 | 26,10 | 0,50% | 16,00 |
| 02.01.2026 | 25,95 | 25,97 | 25,95 | 25,97 | 0,43% | 3,00 |
| 30.12.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,31% | 3,00 |
| 29.12.2025 | 25,34 | 25,82 | 25,34 | 25,78 | 3,91% | 332,00 |
| 23.12.2025 | 24,99 | 25,15 | 24,81 | 24,81 | 1,31% | 167,00 |
| 22.12.2025 | 24,21 | 24,49 | 24,21 | 24,49 | 0,16% | 129,00 |
| 19.12.2025 | 24,44 | 24,45 | 24,44 | 24,45 | -2,24% | 7,00 |
| 18.12.2025 | 24,94 | 25,01 | 24,94 | 25,01 | 1,54% | 137,00 |
| 17.12.2025 | 24,76 | 24,76 | 24,63 | 24,63 | 0,12% | 223,00 |
| 16.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,88% | 43,00 |
| 15.12.2025 | 25,35 | 25,35 | 25,33 | 25,33 | 2,30% | 4,00 |
| 12.12.2025 | 24,73 | 24,95 | 24,73 | 24,76 | 0,26% | 71,00 |
| 11.12.2025 | 24,70 | 24,72 | 24,67 | 24,70 | 0,18% | - |
| 10.12.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,86% | 10,00 |
| 09.12.2025 | 24,47 | 24,82 | 24,44 | 24,44 | -0,29% | 469,00 |