34,640€
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 |
|---|---|---|---|---|---|---|
| 08.01.2025 | 33,84 | 34,62 | 33,84 | 34,62 | 2,40% | - |
| 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% | - |
| 07.11.2024 | 30,84 | 32,00 | 30,84 | 32,00 | 3,76% | - |
| 06.11.2024 | 30,95 | 31,35 | 30,79 | 30,84 | -2,03% | - |
| 05.11.2024 | 31,02 | 31,65 | 31,02 | 31,48 | 1,47% | - |
| 04.11.2024 | 31,03 | 31,12 | 30,99 | 31,02 | -0,02% | - |
| 01.11.2024 | 30,46 | 31,42 | 30,46 | 31,03 | 1,85% | - |
| 31.10.2024 | 30,49 | 31,61 | 30,42 | 30,46 | 0,05% | - |
| 30.10.2024 | 30,58 | 30,89 | 30,39 | 30,45 | -0,26% | - |
| 29.10.2024 | 30,00 | 30,58 | 30,00 | 30,53 | 1,75% | - |
| 28.10.2024 | 30,19 | 30,19 | 29,84 | 30,00 | -0,63% | 1.500,00 |
| 25.10.2024 | 30,38 | 30,38 | 29,60 | 30,19 | -0,63% | - |
| 24.10.2024 | 30,59 | 30,65 | 30,17 | 30,38 | -0,67% | 500,00 |
| 23.10.2024 | 31,32 | 31,32 | 30,40 | 30,59 | -2,35% | - |
| 22.10.2024 | 31,00 | 31,43 | 31,00 | 31,32 | 1,03% | 1.500,00 |
| 21.10.2024 | 30,90 | 31,24 | 30,50 | 31,00 | 0,34% | - |
| 18.10.2024 | 30,59 | 30,94 | 30,59 | 30,90 | 1,01% | - |
| 17.10.2024 | 29,98 | 30,85 | 29,98 | 30,59 | 2,02% | 26,00 |
| 16.10.2024 | 29,74 | 29,99 | 29,68 | 29,98 | 2,95% | - |
| 15.10.2024 | 29,80 | 29,84 | 29,06 | 29,12 | -2,62% | - |
| 14.10.2024 | 29,94 | 29,94 | 29,85 | 29,91 | -0,12% | - |
| 11.10.2024 | 29,85 | 29,98 | 29,31 | 29,94 | 2,15% | - |
| 10.10.2024 | 29,24 | 29,37 | 29,03 | 29,31 | 0,24% | - |
| 09.10.2024 | 29,13 | 29,26 | 28,98 | 29,24 | -1,37% | - |
| 08.10.2024 | 29,46 | 29,87 | 29,14 | 29,65 | 0,63% | - |
| 07.10.2024 | 29,78 | 29,79 | 29,45 | 29,46 | -2,69% | - |
| 04.10.2024 | 31,79 | 31,79 | 29,79 | 30,28 | -4,75% | - |
| 03.10.2024 | 31,78 | 31,90 | 31,59 | 31,79 | 0,03% | - |
| 02.10.2024 | 30,86 | 31,87 | 30,86 | 31,78 | 2,97% | - |
| 01.10.2024 | 31,05 | 31,25 | 30,59 | 30,86 | -0,60% | - |
| 30.09.2024 | 30,27 | 31,29 | 30,27 | 31,05 | 2,58% | - |
| 27.09.2024 | 32,08 | 32,08 | 30,03 | 30,27 | -5,64% | - |
| 26.09.2024 | 31,58 | 32,32 | 31,40 | 32,08 | 0,99% | 691,00 |
| 25.09.2024 | 31,75 | 32,07 | 31,69 | 31,76 | 0,03% | - |
| 24.09.2024 | 31,72 | 31,95 | 31,59 | 31,75 | 0,09% | - |
| 23.09.2024 | 31,56 | 31,90 | 31,52 | 31,72 | 0,71% | 120,00 |
| 20.09.2024 | 32,08 | 32,08 | 31,35 | 31,50 | -1,81% | - |
| 19.09.2024 | 30,86 | 32,19 | 30,86 | 32,08 | 3,94% | - |
| 18.09.2024 | 30,71 | 31,07 | 30,68 | 30,86 | 0,49% | - |
| 17.09.2024 | 30,28 | 30,92 | 30,28 | 30,71 | 1,42% | - |
| 16.09.2024 | 30,39 | 30,57 | 30,28 | 30,28 | -0,35% | 102,00 |
| 13.09.2024 | 29,90 | 30,53 | 29,90 | 30,39 | 1,62% | 290,00 |
| 12.09.2024 | 29,72 | 29,94 | 29,49 | 29,90 | -0,27% | - |
| 11.09.2024 | 29,18 | 29,99 | 29,00 | 29,98 | 0,96% | - |
| 10.09.2024 | 30,54 | 30,54 | 29,29 | 29,70 | -2,75% | - |
| 09.09.2024 | 31,25 | 31,25 | 30,17 | 30,54 | -0,16% | - |
| 06.09.2024 | 30,70 | 30,88 | 30,50 | 30,59 | -1,85% | - |
| 05.09.2024 | 31,25 | 31,26 | 30,85 | 31,16 | -0,29% | - |
| 04.09.2024 | 30,79 | 31,47 | 30,79 | 31,25 | 1,49% | 5,00 |
| 03.09.2024 | 31,57 | 31,60 | 30,71 | 30,79 | -2,55% | - |
| 02.09.2024 | 31,95 | 32,32 | 31,59 | 31,60 | -1,10% | 54,00 |
| 30.08.2024 | 31,77 | 32,82 | 31,77 | 31,95 | 0,55% | - |
| 29.08.2024 | 31,35 | 32,06 | 31,35 | 31,77 | 1,34% | - |
| 28.08.2024 | 31,55 | 31,62 | 31,24 | 31,35 | -0,63% | - |
| 27.08.2024 | 30,85 | 31,69 | 30,85 | 31,55 | 2,27% | - |
| 26.08.2024 | 31,22 | 31,22 | 30,77 | 30,85 | 0,62% | - |
| 22.08.2024 | 30,84 | 31,22 | 30,64 | 30,66 | -0,54% | - |
| 21.08.2024 | 30,84 | 31,11 | 30,68 | 30,83 | -0,03% | - |
| 20.08.2024 | 30,84 | 31,01 | 30,54 | 30,84 | 0,00% | 19,00 |
| 19.08.2024 | 30,44 | 31,07 | 30,44 | 30,84 | 1,30% | 62,00 |
| 16.08.2024 | 30,92 | 30,92 | 30,05 | 30,44 | -1,54% | - |
| 15.08.2024 | 29,62 | 30,98 | 29,62 | 30,92 | 4,39% | - |
| 14.08.2024 | 29,60 | 29,71 | 28,98 | 29,62 | 0,07% | - |