33,385€
-0,18%
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 |
|---|---|---|---|---|---|---|
| 25.11.2024 | 33,45 | 33,80 | 32,81 | 33,39 | -0,18% | - |
| 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% | - |
| 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% | - |