30,160€
-6,04%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,07 | 32,07 | 29,82 | 30,19 | -5,95% | 600,00 |
| 02.04.2025 | 32,39 | 32,39 | 31,51 | 32,10 | -1,00% | - |
| 01.04.2025 | 32,03 | 33,87 | 32,03 | 32,43 | 0,87% | - |
| 31.03.2025 | 32,08 | 32,29 | 31,97 | 32,15 | 0,11% | - |
| 28.03.2025 | 32,95 | 32,99 | 31,76 | 32,11 | -4,73% | 200,00 |
| 27.03.2025 | 34,15 | 34,19 | 33,35 | 33,71 | -1,39% | - |
| 26.03.2025 | 34,06 | 34,30 | 34,06 | 34,18 | 0,26% | - |
| 25.03.2025 | 33,83 | 34,10 | 33,73 | 34,09 | 0,66% | - |
| 24.03.2025 | 33,87 | 34,01 | 33,78 | 33,87 | -0,09% | - |
| 21.03.2025 | 33,87 | 34,08 | 33,78 | 33,90 | -0,04% | - |
| 20.03.2025 | 33,56 | 34,14 | 33,56 | 33,91 | 0,95% | - |
| 19.03.2025 | 33,78 | 33,94 | 33,45 | 33,59 | -0,65% | - |
| 18.03.2025 | 33,77 | 33,92 | 33,46 | 33,81 | 0,01% | - |
| 17.03.2025 | 33,84 | 33,99 | 33,62 | 33,81 | -0,09% | - |
| 14.03.2025 | 34,15 | 34,45 | 33,71 | 33,84 | -0,91% | 100,00 |
| 13.03.2025 | 33,62 | 34,58 | 33,62 | 34,15 | 1,55% | - |
| 12.03.2025 | 33,98 | 33,98 | 33,44 | 33,63 | -1,04% | - |
| 11.03.2025 | 34,69 | 34,95 | 33,56 | 33,98 | -1,98% | 1.200,00 |
| 10.03.2025 | 35,06 | 35,07 | 34,62 | 34,67 | -1,11% | 10,00 |
| 07.03.2025 | 34,55 | 35,10 | 34,55 | 35,06 | 1,46% | - |
| 06.03.2025 | 35,11 | 35,11 | 34,50 | 34,55 | -1,57% | - |
| 05.03.2025 | 35,23 | 35,42 | 34,94 | 35,10 | -0,37% | - |
| 04.03.2025 | 35,59 | 35,80 | 35,20 | 35,23 | -1,00% | - |
| 03.03.2025 | 35,45 | 35,82 | 35,07 | 35,59 | 0,41% | - |
| 28.02.2025 | 35,77 | 35,77 | 35,13 | 35,44 | -0,91% | - |
| 27.02.2025 | 35,08 | 35,84 | 35,08 | 35,77 | 1,97% | 300,00 |
| 26.02.2025 | 35,28 | 35,93 | 34,97 | 35,08 | 0,60% | - |
| 25.02.2025 | 34,08 | 35,12 | 34,08 | 34,87 | 1,75% | - |
| 24.02.2025 | 34,67 | 34,67 | 34,23 | 34,27 | -1,17% | - |
| 21.02.2025 | 34,80 | 34,80 | 33,89 | 34,67 | -0,36% | - |
| 20.02.2025 | 34,90 | 35,52 | 34,72 | 34,80 | -0,30% | - |
| 19.02.2025 | 34,61 | 34,96 | 34,54 | 34,90 | 1,00% | - |
| 18.02.2025 | 34,72 | 35,00 | 34,13 | 34,56 | -0,46% | - |
| 17.02.2025 | 34,56 | 34,72 | 34,28 | 34,72 | 0,48% | - |
| 14.02.2025 | 34,61 | 34,68 | 34,46 | 34,55 | -0,16% | - |
| 13.02.2025 | 34,36 | 34,77 | 34,07 | 34,61 | 0,73% | - |
| 12.02.2025 | 34,39 | 34,75 | 33,95 | 34,36 | -0,09% | - |
| 11.02.2025 | 34,58 | 34,62 | 34,35 | 34,39 | -0,56% | - |
| 10.02.2025 | 34,15 | 34,67 | 34,15 | 34,58 | 1,26% | - |
| 07.02.2025 | 33,51 | 34,22 | 33,51 | 34,15 | 1,89% | - |
| 06.02.2025 | 33,64 | 33,64 | 33,26 | 33,52 | -0,36% | - |
| 05.02.2025 | 32,97 | 33,84 | 32,97 | 33,64 | 2,03% | - |
| 04.02.2025 | 33,09 | 33,73 | 32,71 | 32,97 | -0,36% | - |
| 03.02.2025 | 32,57 | 33,45 | 32,57 | 33,09 | 1,08% | - |
| 31.01.2025 | 32,08 | 33,02 | 32,08 | 32,73 | 2,12% | 5,00 |
| 30.01.2025 | 31,59 | 32,09 | 31,59 | 32,05 | 1,57% | - |
| 29.01.2025 | 31,45 | 31,75 | 31,45 | 31,56 | 0,46% | - |
| 28.01.2025 | 31,56 | 31,78 | 31,27 | 31,41 | -0,14% | - |
| 27.01.2025 | 31,04 | 31,54 | 31,04 | 31,46 | 1,44% | - |
| 24.01.2025 | 30,95 | 31,47 | 30,95 | 31,01 | 0,31% | - |
| 23.01.2025 | 30,72 | 31,46 | 30,72 | 30,92 | 0,75% | - |
| 22.01.2025 | 31,36 | 31,50 | 30,66 | 30,69 | -2,06% | - |
| 21.01.2025 | 31,02 | 32,10 | 31,02 | 31,33 | 1,11% | - |
| 20.01.2025 | 31,68 | 31,83 | 30,98 | 30,99 | -2,09% | - |
| 17.01.2025 | 32,06 | 32,06 | 31,42 | 31,65 | -1,19% | - |
| 16.01.2025 | 32,88 | 32,88 | 31,80 | 32,03 | -2,50% | - |
| 15.01.2025 | 32,36 | 33,18 | 32,36 | 32,85 | 1,58% | - |
| 14.01.2025 | 33,01 | 33,10 | 32,30 | 32,34 | -1,94% | - |
| 13.01.2025 | 32,86 | 33,21 | 32,86 | 32,98 | 0,47% | - |
| 10.01.2025 | 32,69 | 32,85 | 32,21 | 32,82 | -0,70% | - |
| 09.01.2025 | 34,54 | 34,54 | 32,78 | 33,05 | -4,23% | - |
| 08.01.2025 | 33,84 | 34,75 | 33,84 | 34,51 | 2,07% | - |
| 07.01.2025 | 34,35 | 34,35 | 33,60 | 33,81 | -1,47% | 150,00 |
| 06.01.2025 | 33,97 | 34,75 | 33,97 | 34,32 | 1,13% | - |
| 03.01.2025 | 33,95 | 34,10 | 33,85 | 33,93 | 0,06% | - |
| 02.01.2025 | 33,42 | 34,05 | 32,84 | 33,91 | 1,41% | - |
| 30.12.2024 | 32,84 | 33,54 | 32,66 | 33,44 | 1,80% | - |
| 27.12.2024 | 31,70 | 32,94 | 31,70 | 32,85 | 3,63% | - |
| 23.12.2024 | 31,68 | 31,94 | 31,60 | 31,70 | 0,17% | - |
| 20.12.2024 | 32,25 | 32,25 | 31,52 | 31,65 | -1,88% | - |
| 19.12.2024 | 32,47 | 33,15 | 32,03 | 32,25 | -0,66% | - |
| 18.12.2024 | 32,15 | 32,78 | 31,86 | 32,47 | 0,98% | - |
| 17.12.2024 | 32,35 | 32,85 | 31,71 | 32,15 | -0,60% | - |
| 16.12.2024 | 32,63 | 32,90 | 32,29 | 32,35 | -0,87% | - |
| 13.12.2024 | 32,57 | 33,01 | 32,57 | 32,63 | 0,18% | - |
| 12.12.2024 | 32,04 | 32,92 | 32,04 | 32,57 | 1,67% | - |
| 11.12.2024 | 32,19 | 33,08 | 31,89 | 32,04 | -0,47% | - |
| 10.12.2024 | 32,00 | 33,00 | 32,00 | 32,19 | 0,61% | - |
| 09.12.2024 | 32,01 | 33,05 | 31,86 | 31,99 | -0,05% | - |
| 06.12.2024 | 31,99 | 32,21 | 31,86 | 32,01 | 0,06% | - |
| 05.12.2024 | 32,75 | 32,75 | 31,83 | 31,99 | -2,32% | 4,00 |
| 04.12.2024 | 33,38 | 33,43 | 32,63 | 32,75 | -1,90% | - |
| 03.12.2024 | 32,24 | 34,22 | 32,24 | 33,38 | 1,88% | - |
| 02.12.2024 | 32,18 | 32,87 | 32,18 | 32,77 | 1,82% | - |
| 29.11.2024 | 32,24 | 32,39 | 32,04 | 32,18 | -0,19% | - |
| 28.11.2024 | 32,16 | 32,47 | 32,16 | 32,24 | 0,25% | - |
| 27.11.2024 | 33,07 | 33,07 | 32,05 | 32,16 | -2,74% | - |
| 26.11.2024 | 33,35 | 33,38 | 32,79 | 33,07 | -0,85% | - |
| 25.11.2024 | 33,45 | 33,80 | 32,81 | 33,35 | -0,28% | - |
| 22.11.2024 | 33,43 | 34,00 | 33,00 | 33,45 | 4,03% | 2,00 |
| 21.11.2024 | 33,29 | 33,36 | 32,15 | 32,15 | -3,42% | - |
| 20.11.2024 | 33,74 | 33,74 | 32,95 | 33,29 | -1,32% | - |
| 19.11.2024 | 33,77 | 34,17 | 33,26 | 33,74 | -0,09% | 7,00 |
| 18.11.2024 | 33,01 | 34,01 | 33,01 | 33,77 | 2,30% | - |
| 15.11.2024 | 31,94 | 33,02 | 31,94 | 33,01 | 3,35% | - |
| 14.11.2024 | 32,50 | 32,50 | 31,54 | 31,94 | -1,72% | - |
| 13.11.2024 | 32,30 | 32,64 | 32,30 | 32,50 | 0,62% | - |
| 12.11.2024 | 32,28 | 32,57 | 32,23 | 32,30 | 0,05% | - |
| 11.11.2024 | 32,16 | 32,32 | 31,66 | 32,28 | 0,37% | - |
| 08.11.2024 | 32,00 | 32,40 | 31,42 | 32,16 | 0,52% | - |