28,405€
0,14%
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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,37 | 28,42 | 28,29 | 28,40 | 0,11% | - |
| 30.06.2025 | 28,77 | 28,77 | 28,32 | 28,37 | -1,27% | - |
| 27.06.2025 | 28,73 | 28,81 | 28,62 | 28,73 | 0,02% | - |
| 26.06.2025 | 28,15 | 28,73 | 28,15 | 28,73 | 2,06% | - |
| 25.06.2025 | 28,22 | 28,30 | 28,14 | 28,15 | -0,25% | - |
| 24.06.2025 | 28,10 | 28,31 | 28,02 | 28,22 | -0,84% | - |
| 23.06.2025 | 28,57 | 28,57 | 28,29 | 28,46 | -0,40% | - |
| 20.06.2025 | 28,48 | 28,75 | 28,45 | 28,57 | 0,33% | - |
| 19.06.2025 | 28,95 | 28,95 | 28,48 | 28,48 | -1,66% | - |
| 18.06.2025 | 29,69 | 29,69 | 28,87 | 28,96 | -2,49% | - |
| 17.06.2025 | 29,80 | 29,80 | 29,29 | 29,70 | -0,35% | - |
| 16.06.2025 | 29,60 | 30,05 | 29,60 | 29,80 | 0,79% | - |
| 13.06.2025 | 29,36 | 29,81 | 29,36 | 29,57 | 0,70% | - |
| 12.06.2025 | 29,42 | 29,47 | 29,16 | 29,36 | -0,19% | - |
| 11.06.2025 | 29,68 | 29,68 | 29,41 | 29,42 | -0,89% | - |
| 10.06.2025 | 29,48 | 29,95 | 29,44 | 29,68 | 0,61% | - |
| 09.06.2025 | 29,86 | 29,89 | 29,42 | 29,50 | -1,21% | - |
| 06.06.2025 | 29,79 | 30,01 | 29,79 | 29,86 | 0,22% | - |
| 05.06.2025 | 30,93 | 30,93 | 29,64 | 29,80 | -3,67% | - |
| 04.06.2025 | 31,17 | 31,17 | 30,80 | 30,93 | -0,75% | - |
| 03.06.2025 | 31,09 | 31,19 | 30,97 | 31,17 | 0,27% | - |
| 02.06.2025 | 31,22 | 31,22 | 30,90 | 31,08 | -0,42% | - |
| 30.05.2025 | 30,82 | 31,52 | 30,82 | 31,21 | 0,92% | - |
| 29.05.2025 | 31,41 | 31,41 | 30,82 | 30,93 | -1,51% | - |
| 28.05.2025 | 31,65 | 31,65 | 31,35 | 31,40 | -0,79% | - |
| 27.05.2025 | 31,49 | 31,67 | 31,37 | 31,65 | 0,52% | - |
| 26.05.2025 | 31,05 | 31,50 | 31,05 | 31,49 | 1,43% | - |
| 23.05.2025 | 30,97 | 31,18 | 30,88 | 31,04 | 0,24% | - |
| 22.05.2025 | 30,23 | 31,06 | 30,23 | 30,97 | 1,36% | - |
| 21.05.2025 | 30,67 | 30,76 | 30,51 | 30,55 | -0,42% | - |
| 20.05.2025 | 31,02 | 31,02 | 30,61 | 30,68 | -1,08% | - |
| 19.05.2025 | 31,77 | 31,77 | 30,76 | 31,02 | -2,38% | - |
| 16.05.2025 | 31,48 | 32,14 | 31,48 | 31,77 | 0,92% | - |
| 15.05.2025 | 30,13 | 31,59 | 30,13 | 31,48 | 4,07% | - |
| 14.05.2025 | 30,52 | 30,52 | 30,18 | 30,25 | -1,27% | - |
| 13.05.2025 | 29,50 | 30,92 | 29,50 | 30,64 | 3,44% | - |
| 12.05.2025 | 28,20 | 29,64 | 28,20 | 29,62 | 4,61% | 100,00 |
| 09.05.2025 | 28,13 | 28,44 | 28,13 | 28,32 | 0,25% | - |
| 08.05.2025 | 28,73 | 28,73 | 27,96 | 28,25 | -2,08% | 5,00 |
| 07.05.2025 | 27,96 | 29,30 | 27,96 | 28,85 | 2,76% | - |
| 06.05.2025 | 27,94 | 28,14 | 27,84 | 28,07 | 0,07% | - |
| 05.05.2025 | 28,40 | 28,63 | 26,94 | 28,05 | -1,20% | - |
| 02.05.2025 | 29,52 | 29,52 | 27,92 | 28,39 | -3,24% | - |
| 30.04.2025 | 32,74 | 32,74 | 28,90 | 29,34 | -10,34% | 100,00 |
| 29.04.2025 | 32,58 | 32,77 | 32,41 | 32,73 | 0,51% | - |
| 28.04.2025 | 31,65 | 32,57 | 31,65 | 32,56 | 1,78% | - |
| 25.04.2025 | 31,65 | 31,99 | 31,65 | 31,99 | 1,09% | - |
| 24.04.2025 | 31,09 | 31,89 | 31,09 | 31,65 | 1,79% | - |
| 23.04.2025 | 30,74 | 31,24 | 30,74 | 31,09 | 1,12% | - |
| 22.04.2025 | 30,03 | 30,84 | 30,03 | 30,75 | 2,38% | - |
| 17.04.2025 | 29,70 | 30,21 | 29,70 | 30,03 | 1,13% | 1,00 |
| 16.04.2025 | 30,97 | 30,97 | 29,21 | 29,70 | -4,07% | - |
| 15.04.2025 | 30,74 | 31,24 | 30,51 | 30,96 | 0,72% | - |
| 14.04.2025 | 30,93 | 30,96 | 30,49 | 30,74 | -0,02% | - |
| 11.04.2025 | 30,13 | 30,93 | 30,13 | 30,74 | 2,02% | 120,00 |
| 10.04.2025 | 30,68 | 31,08 | 29,45 | 30,13 | -3,98% | - |
| 09.04.2025 | 30,30 | 31,83 | 28,70 | 31,38 | 3,60% | - |
| 08.04.2025 | 29,77 | 31,02 | 29,77 | 30,29 | 5,76% | - |
| 07.04.2025 | 28,51 | 29,82 | 27,66 | 28,64 | -0,66% | 42,00 |
| 04.04.2025 | 30,16 | 30,38 | 28,78 | 28,83 | -4,50% | - |
| 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% | - |