30,290€
-0,31%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,39 | 30,57 | 30,28 | 30,29 | -0,31% | 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% | - |
| 13.08.2024 | 28,58 | 29,62 | 28,55 | 29,60 | 3,68% | - |
| 12.08.2024 | 28,67 | 28,67 | 28,35 | 28,55 | -0,44% | - |
| 09.08.2024 | 29,18 | 29,18 | 28,27 | 28,67 | -1,73% | - |
| 08.08.2024 | 27,96 | 29,32 | 27,96 | 29,18 | 4,36% | - |
| 07.08.2024 | 28,89 | 28,99 | 27,95 | 27,96 | -1,57% | - |
| 06.08.2024 | 28,96 | 29,35 | 27,91 | 28,40 | 5,56% | - |
| 05.08.2024 | 26,53 | 27,27 | 25,49 | 26,91 | -5,66% | 282,00 |
| 02.08.2024 | 29,35 | 29,35 | 28,04 | 28,52 | -2,81% | - |
| 01.08.2024 | 29,76 | 29,77 | 29,03 | 29,35 | 0,03% | - |
| 31.07.2024 | 27,37 | 29,52 | 27,37 | 29,34 | 7,18% | 4,00 |
| 30.07.2024 | 27,27 | 27,54 | 27,26 | 27,37 | 0,46% | - |
| 29.07.2024 | 27,62 | 27,62 | 27,16 | 27,25 | -1,36% | - |
| 26.07.2024 | 27,52 | 28,07 | 27,21 | 27,62 | 0,36% | - |
| 25.07.2024 | 27,41 | 27,89 | 27,30 | 27,52 | 0,40% | 4,00 |
| 24.07.2024 | 28,34 | 28,34 | 27,41 | 27,41 | -3,26% | - |
| 23.07.2024 | 27,50 | 28,44 | 27,50 | 28,34 | 3,04% | 500,00 |
| 22.07.2024 | 27,77 | 27,90 | 26,70 | 27,50 | -0,95% | 600,00 |
| 19.07.2024 | 27,78 | 27,91 | 27,18 | 27,77 | -0,05% | - |
| 18.07.2024 | 27,54 | 28,13 | 27,54 | 27,78 | 0,87% | - |
| 17.07.2024 | 27,93 | 28,12 | 27,51 | 27,54 | -1,38% | - |
| 16.07.2024 | 28,20 | 28,20 | 27,77 | 27,93 | -0,96% | 10,00 |
| 15.07.2024 | 28,19 | 28,37 | 28,15 | 28,20 | 0,04% | - |
| 12.07.2024 | 28,12 | 28,39 | 27,94 | 28,19 | 0,25% | - |
| 11.07.2024 | 28,40 | 28,70 | 28,12 | 28,12 | -0,99% | - |
| 10.07.2024 | 28,19 | 28,64 | 28,19 | 28,40 | 0,75% | - |
| 09.07.2024 | 29,03 | 29,03 | 28,19 | 28,19 | -2,91% | - |
| 08.07.2024 | 29,43 | 29,43 | 28,72 | 29,03 | -1,34% | - |
| 05.07.2024 | 30,33 | 30,33 | 29,27 | 29,43 | -2,97% | 2,00 |
| 04.07.2024 | 29,69 | 30,48 | 29,69 | 30,33 | 2,16% | - |
| 03.07.2024 | 29,38 | 29,82 | 29,38 | 29,69 | 1,06% | - |
| 02.07.2024 | 28,54 | 29,44 | 28,54 | 29,38 | 2,93% | 34,00 |
| 01.07.2024 | 28,70 | 28,75 | 28,34 | 28,54 | 1,73% | - |
| 28.06.2024 | 27,89 | 28,29 | 27,88 | 28,06 | 0,61% | - |
| 27.06.2024 | 27,82 | 27,99 | 27,67 | 27,89 | 0,23% | 50,00 |
| 26.06.2024 | 28,24 | 28,24 | 27,53 | 27,82 | -1,47% | - |
| 25.06.2024 | 28,36 | 28,52 | 28,11 | 28,24 | -0,42% | - |
| 24.06.2024 | 27,97 | 28,39 | 27,91 | 28,36 | 1,39% | - |
| 21.06.2024 | 27,88 | 28,22 | 27,88 | 27,97 | 0,32% | - |
| 20.06.2024 | 27,99 | 28,01 | 27,60 | 27,88 | -0,39% | - |
| 19.06.2024 | 28,98 | 28,98 | 27,99 | 27,99 | -3,42% | - |
| 18.06.2024 | 28,91 | 29,01 | 28,75 | 28,98 | 0,22% | - |
| 17.06.2024 | 29,15 | 29,15 | 28,71 | 28,91 | -0,91% | - |
| 14.06.2024 | 28,56 | 29,35 | 28,56 | 29,18 | 2,15% | - |
| 13.06.2024 | 28,94 | 28,94 | 27,98 | 28,56 | -1,30% | - |
| 12.06.2024 | 29,04 | 29,07 | 28,74 | 28,94 | -0,36% | - |
| 11.06.2024 | 29,41 | 29,42 | 28,95 | 29,04 | -3,68% | 35,00 |
| 10.06.2024 | 31,14 | 31,14 | 30,04 | 30,15 | -3,18% | - |
| 07.06.2024 | 30,80 | 31,28 | 30,65 | 31,14 | 2,65% | 100,00 |
| 06.06.2024 | 29,45 | 30,43 | 29,45 | 30,34 | 3,02% | - |
| 05.06.2024 | 29,66 | 29,75 | 29,33 | 29,45 | -2,76% | - |
| 04.06.2024 | 30,80 | 30,80 | 29,97 | 30,28 | -1,69% | - |
| 03.06.2024 | 30,30 | 30,96 | 30,30 | 30,80 | 1,67% | - |
| 31.05.2024 | 30,51 | 30,60 | 30,11 | 30,30 | 0,45% | - |
| 30.05.2024 | 30,07 | 30,33 | 29,78 | 30,16 | 0,32% | - |
| 29.05.2024 | 31,27 | 31,27 | 30,06 | 30,07 | -3,85% | - |
| 28.05.2024 | 30,46 | 31,39 | 30,46 | 31,27 | 2,66% | - |
| 27.05.2024 | 29,97 | 30,49 | 29,97 | 30,46 | 1,63% | - |
| 24.05.2024 | 29,74 | 30,03 | 29,74 | 29,97 | 0,77% | - |
| 23.05.2024 | 29,87 | 29,91 | 29,40 | 29,74 | -0,44% | - |
| 22.05.2024 | 30,29 | 30,29 | 29,70 | 29,87 | -1,39% | - |
| 21.05.2024 | 30,37 | 30,39 | 30,28 | 30,29 | -0,25% | 4,00 |
| 20.05.2024 | 29,89 | 30,69 | 29,89 | 30,37 | 1,59% | - |
| 17.05.2024 | 29,70 | 30,00 | 29,70 | 29,89 | 0,64% | - |
| 16.05.2024 | 30,36 | 30,36 | 29,69 | 29,70 | -2,16% | - |
| 15.05.2024 | 30,33 | 30,36 | 29,82 | 30,36 | 0,10% | - |
| 14.05.2024 | 30,24 | 30,40 | 29,89 | 30,33 | 1,46% | - |
| 13.05.2024 | 29,48 | 29,99 | 29,48 | 29,89 | 1,39% | - |
| 10.05.2024 | 28,93 | 29,70 | 28,90 | 29,48 | 2,02% | - |
| 09.05.2024 | 28,90 | 29,02 | 28,75 | 28,90 | 1,64% | - |
| 08.05.2024 | 28,63 | 28,72 | 28,39 | 28,43 | -0,68% | - |
| 07.05.2024 | 28,36 | 28,87 | 28,36 | 28,63 | 0,95% | - |
| 06.05.2024 | 27,88 | 28,77 | 27,62 | 28,36 | 1,70% | - |
| 03.05.2024 | 27,86 | 28,05 | 27,78 | 27,88 | -0,38% | - |
| 02.05.2024 | 29,23 | 29,23 | 27,67 | 27,99 | -4,24% | - |
| 30.04.2024 | 28,72 | 29,88 | 28,72 | 29,23 | 1,86% | 2,00 |
| 29.04.2024 | 28,33 | 29,08 | 28,11 | 28,69 | 1,27% | 250,00 |
| 26.04.2024 | 27,65 | 28,35 | 27,65 | 28,33 | 2,46% | - |