37,915€
-0,46%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 38,10 | 38,10 | 37,78 | 37,91 | -0,49% | - |
| 19.03.2026 | 37,81 | 38,50 | 37,02 | 38,09 | 0,66% | 760,00 |
| 18.03.2026 | 38,31 | 38,72 | 37,40 | 37,84 | 10,63% | 530,00 |
| 17.03.2026 | 32,85 | 34,63 | 32,85 | 34,21 | 4,22% | - |
| 16.03.2026 | 33,12 | 33,44 | 32,82 | 32,82 | -1,07% | 6,00 |
| 13.03.2026 | 33,37 | 33,68 | 33,09 | 33,18 | -0,49% | - |
| 12.03.2026 | 33,23 | 33,93 | 33,04 | 33,34 | -0,92% | - |
| 11.03.2026 | 32,86 | 34,12 | 32,86 | 33,65 | 2,81% | - |
| 10.03.2026 | 32,86 | 33,10 | 32,58 | 32,73 | -0,55% | - |
| 09.03.2026 | 32,45 | 33,20 | 32,24 | 32,91 | 3,43% | 100,00 |
| 06.03.2026 | 32,41 | 32,72 | 31,56 | 31,82 | -1,74% | - |
| 05.03.2026 | 33,09 | 33,35 | 31,72 | 32,39 | -1,80% | - |
| 04.03.2026 | 32,21 | 33,17 | 31,57 | 32,98 | 3,13% | 150,00 |
| 03.03.2026 | 32,79 | 32,88 | 31,14 | 31,98 | -2,04% | - |
| 02.03.2026 | 31,36 | 33,01 | 31,36 | 32,65 | 4,41% | 150,00 |
| 27.02.2026 | 30,87 | 32,43 | 30,87 | 31,27 | 1,16% | - |
| 26.02.2026 | 29,76 | 31,04 | 29,76 | 30,91 | 4,06% | - |
| 25.02.2026 | 29,99 | 29,99 | 29,48 | 29,70 | -1,03% | - |
| 24.02.2026 | 29,69 | 30,18 | 29,69 | 30,01 | -0,91% | - |
| 23.02.2026 | 30,32 | 30,72 | 29,96 | 30,29 | 0,46% | - |
| 20.02.2026 | 29,28 | 30,21 | 29,28 | 30,15 | 2,90% | - |
| 19.02.2026 | 29,55 | 29,66 | 29,27 | 29,30 | 1,91% | - |
| 18.02.2026 | 28,80 | 28,87 | 28,70 | 28,75 | 1,05% | - |
| 17.02.2026 | 28,29 | 28,57 | 28,29 | 28,45 | 0,57% | - |
| 16.02.2026 | 28,38 | 28,53 | 28,25 | 28,29 | -0,75% | 347,00 |
| 13.02.2026 | 28,31 | 28,55 | 28,25 | 28,50 | 0,48% | - |
| 12.02.2026 | 28,55 | 28,75 | 28,37 | 28,37 | 1,29% | - |
| 11.02.2026 | 27,61 | 28,02 | 27,61 | 28,01 | 1,27% | - |
| 10.02.2026 | 27,33 | 27,70 | 27,30 | 27,66 | 1,30% | 1,00 |
| 09.02.2026 | 27,57 | 27,57 | 26,96 | 27,30 | -0,80% | - |
| 06.02.2026 | 26,72 | 27,83 | 26,72 | 27,52 | 2,46% | - |
| 05.02.2026 | 27,38 | 27,38 | 26,80 | 26,86 | -2,06% | - |
| 04.02.2026 | 27,01 | 27,86 | 27,01 | 27,43 | 1,44% | - |
| 03.02.2026 | 27,45 | 27,45 | 26,99 | 27,04 | -0,95% | 28,00 |
| 02.02.2026 | 26,65 | 27,37 | 26,65 | 27,30 | 2,67% | - |
| 30.01.2026 | 26,76 | 26,97 | 25,57 | 26,59 | -0,43% | - |
| 29.01.2026 | 26,38 | 26,72 | 26,30 | 26,70 | 1,68% | - |
| 28.01.2026 | 25,94 | 26,46 | 25,94 | 26,26 | 1,70% | 2,00 |
| 27.01.2026 | 25,77 | 25,85 | 25,73 | 25,82 | 0,60% | - |
| 26.01.2026 | 25,69 | 25,78 | 25,49 | 25,67 | 1,02% | 13,00 |
| 23.01.2026 | 25,65 | 25,65 | 25,28 | 25,41 | -0,84% | - |
| 22.01.2026 | 25,87 | 25,87 | 25,58 | 25,62 | -0,58% | - |
| 21.01.2026 | 25,58 | 25,81 | 25,56 | 25,77 | 0,96% | - |
| 20.01.2026 | 25,80 | 25,88 | 25,52 | 25,53 | -1,09% | 1,00 |
| 19.01.2026 | 25,74 | 25,93 | 25,74 | 25,81 | 0,33% | - |
| 16.01.2026 | 26,94 | 26,94 | 25,60 | 25,72 | -4,60% | 1,00 |
| 15.01.2026 | 26,68 | 27,05 | 26,68 | 26,96 | 0,90% | - |
| 14.01.2026 | 26,48 | 26,92 | 26,48 | 26,72 | 0,74% | - |
| 13.01.2026 | 27,05 | 27,05 | 26,44 | 26,53 | -1,38% | - |
| 12.01.2026 | 27,32 | 27,32 | 26,73 | 26,90 | -0,43% | - |
| 09.01.2026 | 26,68 | 27,11 | 26,64 | 27,01 | 1,56% | 1,00 |
| 08.01.2026 | 26,48 | 26,74 | 26,46 | 26,60 | 0,34% | - |
| 07.01.2026 | 26,18 | 26,66 | 26,18 | 26,51 | 0,95% | - |
| 06.01.2026 | 25,94 | 26,26 | 25,94 | 26,26 | 1,86% | - |
| 05.01.2026 | 25,73 | 25,93 | 25,73 | 25,78 | 0,64% | - |
| 02.01.2026 | 25,73 | 25,73 | 25,61 | 25,61 | -0,29% | - |
| 30.12.2025 | 25,61 | 25,69 | 25,54 | 25,69 | 0,25% | - |
| 29.12.2025 | 25,07 | 25,62 | 25,07 | 25,62 | 3,49% | - |
| 23.12.2025 | 24,31 | 24,88 | 24,31 | 24,76 | 1,75% | - |
| 22.12.2025 | 24,51 | 24,69 | 24,22 | 24,33 | -1,28% | - |
| 19.12.2025 | 24,87 | 24,87 | 24,34 | 24,65 | -0,56% | - |
| 18.12.2025 | 24,63 | 24,85 | 24,62 | 24,79 | -0,46% | - |
| 17.12.2025 | 24,78 | 25,14 | 24,78 | 24,90 | 0,85% | - |
| 16.12.2025 | 25,06 | 25,06 | 24,66 | 24,69 | -1,46% | - |
| 15.12.2025 | 24,81 | 25,30 | 24,81 | 25,06 | 0,97% | - |
| 12.12.2025 | 24,73 | 25,09 | 24,73 | 24,82 | 0,22% | 3,00 |
| 11.12.2025 | 24,60 | 24,79 | 24,57 | 24,76 | 1,04% | - |
| 10.12.2025 | 24,41 | 24,60 | 24,41 | 24,51 | -0,45% | - |
| 09.12.2025 | 24,30 | 24,62 | 24,30 | 24,62 | 0,72% | - |
| 08.12.2025 | 24,43 | 24,50 | 24,38 | 24,44 | 0,18% | - |
| 05.12.2025 | 24,50 | 24,64 | 24,33 | 24,40 | -0,27% | - |
| 04.12.2025 | 24,28 | 24,57 | 24,28 | 24,46 | 0,93% | 2,00 |
| 03.12.2025 | 24,48 | 24,48 | 24,13 | 24,24 | -0,96% | - |
| 02.12.2025 | 24,54 | 24,66 | 24,43 | 24,47 | -0,35% | - |
| 01.12.2025 | 24,50 | 24,63 | 24,42 | 24,56 | 0,31% | - |
| 28.11.2025 | 24,13 | 24,53 | 24,13 | 24,48 | 1,45% | - |
| 27.11.2025 | 24,34 | 24,34 | 24,01 | 24,13 | -0,82% | - |
| 26.11.2025 | 24,33 | 24,34 | 24,20 | 24,33 | 0,00% | - |
| 25.11.2025 | 24,29 | 24,54 | 24,11 | 24,33 | 0,33% | - |
| 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% | - |