24,265€
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 |
|---|---|---|---|---|---|---|
| 24.11.2025 | 24,37 | 24,37 | 24,17 | 24,25 | 0,08% | - |
| 21.11.2025 | 24,35 | 24,36 | 24,04 | 24,23 | 1,30% | - |
| 20.11.2025 | 24,33 | 24,34 | 23,92 | 23,92 | -1,52% | - |
| 19.11.2025 | 24,22 | 24,39 | 24,22 | 24,29 | 0,19% | - |
| 18.11.2025 | 24,40 | 24,40 | 24,06 | 24,25 | -1,24% | - |
| 17.11.2025 | 24,58 | 24,63 | 24,54 | 24,55 | -1,82% | - |
| 14.11.2025 | 24,46 | 25,06 | 24,46 | 25,01 | 1,07% | - |
| 13.11.2025 | 24,99 | 24,99 | 24,72 | 24,74 | -1,12% | - |
| 12.11.2025 | 24,65 | 25,04 | 24,65 | 25,02 | 1,56% | - |
| 11.11.2025 | 25,02 | 25,02 | 24,55 | 24,64 | -1,38% | 50,00 |
| 10.11.2025 | 25,30 | 25,30 | 24,93 | 24,98 | -0,79% | - |
| 07.11.2025 | 24,81 | 25,25 | 24,81 | 25,18 | 1,72% | - |
| 06.11.2025 | 25,22 | 25,22 | 24,70 | 24,76 | -1,69% | - |
| 05.11.2025 | 24,80 | 25,26 | 24,80 | 25,18 | 1,51% | - |
| 04.11.2025 | 25,94 | 25,94 | 24,57 | 24,81 | -3,48% | - |
| 03.11.2025 | 25,74 | 25,74 | 25,65 | 25,70 | -0,12% | - |
| 31.10.2025 | 25,68 | 25,81 | 25,64 | 25,73 | 0,27% | - |
| 30.10.2025 | 25,29 | 25,86 | 25,29 | 25,66 | 1,38% | - |
| 29.10.2025 | 25,74 | 25,74 | 25,24 | 25,31 | -1,21% | - |
| 28.10.2025 | 25,46 | 25,72 | 25,46 | 25,62 | 0,59% | - |
| 27.10.2025 | 25,32 | 25,66 | 25,32 | 25,47 | 0,77% | - |
| 24.10.2025 | 25,20 | 25,31 | 25,19 | 25,28 | 0,46% | - |
| 23.10.2025 | 24,96 | 25,22 | 24,96 | 25,16 | 0,44% | - |
| 22.10.2025 | 24,93 | 25,15 | 24,93 | 25,05 | 0,54% | - |
| 21.10.2025 | 25,28 | 25,28 | 24,87 | 24,92 | -1,44% | - |
| 20.10.2025 | 24,91 | 25,30 | 24,91 | 25,28 | 2,00% | - |
| 17.10.2025 | 24,71 | 24,79 | 24,65 | 24,79 | 0,26% | - |
| 16.10.2025 | 24,89 | 24,89 | 24,72 | 24,72 | -0,70% | 78,00 |
| 15.10.2025 | 24,82 | 24,93 | 24,76 | 24,90 | -0,30% | - |
| 14.10.2025 | 24,15 | 24,98 | 24,15 | 24,97 | 2,86% | - |
| 13.10.2025 | 24,22 | 24,41 | 24,06 | 24,28 | 0,17% | - |
| 10.10.2025 | 24,68 | 24,68 | 24,23 | 24,24 | -1,88% | 2,00 |
| 09.10.2025 | 25,22 | 25,22 | 24,48 | 24,70 | -1,75% | - |
| 08.10.2025 | 25,21 | 25,21 | 25,07 | 25,14 | -0,65% | - |
| 07.10.2025 | 25,37 | 25,39 | 25,28 | 25,31 | -0,47% | - |
| 06.10.2025 | 25,48 | 25,48 | 25,16 | 25,43 | 0,20% | - |
| 03.10.2025 | 25,58 | 25,58 | 25,36 | 25,38 | -0,76% | - |
| 02.10.2025 | 25,59 | 25,67 | 25,54 | 25,57 | 0,39% | - |
| 01.10.2025 | 25,98 | 25,98 | 25,42 | 25,47 | -1,53% | - |
| 30.09.2025 | 26,14 | 26,14 | 25,83 | 25,87 | -1,01% | - |
| 29.09.2025 | 26,09 | 26,13 | 26,08 | 26,13 | -2,15% | - |
| 26.09.2025 | 26,90 | 26,92 | 26,62 | 26,71 | -0,50% | - |
| 25.09.2025 | 26,80 | 27,01 | 26,80 | 26,84 | -0,06% | - |
| 24.09.2025 | 27,06 | 27,06 | 26,82 | 26,86 | -0,72% | - |
| 23.09.2025 | 27,06 | 27,06 | 27,05 | 27,05 | 0,82% | - |
| 22.09.2025 | 27,56 | 27,56 | 26,82 | 26,83 | -2,60% | - |
| 19.09.2025 | 27,71 | 27,71 | 27,42 | 27,55 | -0,61% | - |
| 18.09.2025 | 27,70 | 27,76 | 27,60 | 27,72 | 0,13% | - |
| 17.09.2025 | 27,83 | 27,83 | 27,65 | 27,68 | -1,00% | - |
| 16.09.2025 | 27,82 | 28,07 | 27,82 | 27,96 | 0,27% | - |
| 15.09.2025 | 27,85 | 27,89 | 27,85 | 27,89 | 0,16% | - |
| 12.09.2025 | 28,10 | 28,10 | 27,80 | 27,84 | -0,77% | - |
| 11.09.2025 | 28,28 | 28,28 | 27,97 | 28,06 | -0,28% | - |
| 10.09.2025 | 27,88 | 28,16 | 27,88 | 28,14 | 0,75% | - |
| 09.09.2025 | 28,11 | 28,11 | 27,73 | 27,93 | -0,68% | - |
| 08.09.2025 | 27,84 | 28,28 | 27,84 | 28,12 | 1,02% | - |
| 05.09.2025 | 27,57 | 27,94 | 27,57 | 27,83 | 0,96% | - |
| 04.09.2025 | 27,60 | 27,77 | 27,51 | 27,57 | -0,09% | - |
| 03.09.2025 | 27,88 | 27,88 | 27,37 | 27,59 | -1,02% | 8,00 |
| 02.09.2025 | 27,61 | 27,95 | 27,61 | 27,88 | 0,96% | - |
| 01.09.2025 | 27,40 | 27,66 | 27,40 | 27,61 | 0,75% | - |
| 29.08.2025 | 28,12 | 28,12 | 27,41 | 27,41 | -2,54% | - |
| 28.08.2025 | 28,03 | 28,15 | 28,03 | 28,12 | 0,34% | - |
| 27.08.2025 | 28,02 | 28,03 | 27,93 | 28,03 | 0,04% | - |
| 26.08.2025 | 28,16 | 28,16 | 27,94 | 28,02 | -0,48% | - |
| 25.08.2025 | 28,21 | 28,21 | 28,04 | 28,15 | -0,23% | 73,00 |
| 22.08.2025 | 28,20 | 28,27 | 28,08 | 28,22 | 0,04% | - |
| 21.08.2025 | 28,55 | 28,55 | 28,17 | 28,21 | -1,21% | - |
| 20.08.2025 | 28,45 | 28,66 | 28,45 | 28,55 | 0,33% | - |
| 19.08.2025 | 28,38 | 28,54 | 28,38 | 28,46 | 0,30% | - |
| 18.08.2025 | 28,68 | 28,68 | 28,35 | 28,37 | -1,05% | - |
| 15.08.2025 | 28,50 | 28,75 | 28,50 | 28,67 | 0,63% | - |
| 14.08.2025 | 28,37 | 28,62 | 28,37 | 28,49 | 0,41% | - |
| 13.08.2025 | 28,58 | 28,58 | 28,18 | 28,38 | -0,70% | 41,00 |
| 12.08.2025 | 28,67 | 28,67 | 28,40 | 28,58 | -0,09% | - |
| 11.08.2025 | 28,60 | 28,66 | 28,42 | 28,60 | -0,02% | 4,00 |
| 08.08.2025 | 28,13 | 28,62 | 28,13 | 28,61 | 1,69% | 2,00 |
| 07.08.2025 | 28,23 | 28,24 | 27,91 | 28,13 | -0,34% | - |
| 06.08.2025 | 28,11 | 28,35 | 28,11 | 28,23 | 0,41% | - |
| 05.08.2025 | 28,81 | 28,81 | 28,08 | 28,11 | -2,40% | - |
| 04.08.2025 | 28,65 | 28,81 | 28,44 | 28,80 | 0,54% | - |
| 01.08.2025 | 29,47 | 29,47 | 28,44 | 28,65 | -2,78% | - |
| 31.07.2025 | 29,59 | 29,97 | 29,44 | 29,47 | -0,39% | 135,00 |
| 30.07.2025 | 29,13 | 29,93 | 29,13 | 29,58 | 1,54% | 23,00 |
| 29.07.2025 | 29,38 | 29,56 | 29,11 | 29,13 | -0,82% | - |
| 28.07.2025 | 29,14 | 29,37 | 29,07 | 29,37 | 0,77% | - |
| 25.07.2025 | 28,66 | 29,36 | 28,66 | 29,15 | 1,67% | - |
| 24.07.2025 | 28,72 | 29,04 | 28,67 | 28,67 | -0,17% | - |
| 23.07.2025 | 28,49 | 28,84 | 28,35 | 28,72 | 4,04% | 100,00 |
| 22.07.2025 | 27,63 | 27,72 | 27,50 | 27,60 | -0,11% | - |
| 21.07.2025 | 27,54 | 27,75 | 27,54 | 27,63 | 0,35% | - |
| 18.07.2025 | 27,72 | 27,72 | 27,51 | 27,54 | -0,67% | - |
| 17.07.2025 | 27,54 | 27,75 | 27,51 | 27,72 | 0,65% | - |
| 16.07.2025 | 27,66 | 27,66 | 27,24 | 27,54 | -0,42% | - |
| 15.07.2025 | 28,05 | 28,05 | 27,57 | 27,66 | -1,41% | - |
| 14.07.2025 | 27,80 | 28,13 | 27,80 | 28,05 | 0,90% | - |
| 11.07.2025 | 27,59 | 27,98 | 27,59 | 27,80 | 0,80% | - |
| 10.07.2025 | 27,92 | 27,92 | 27,35 | 27,58 | -1,08% | - |
| 09.07.2025 | 27,79 | 27,89 | 27,69 | 27,88 | 0,36% | - |
| 08.07.2025 | 27,44 | 27,84 | 27,44 | 27,78 | 1,28% | - |