28,070€
-0,23%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 28,04 | 28,04 | 27,42 | 27,43 | -2,19% | - |
| 04.07.2025 | 28,79 | 28,79 | 28,03 | 28,05 | -2,57% | - |
| 03.07.2025 | 28,48 | 28,85 | 28,48 | 28,79 | 1,16% | - |
| 02.07.2025 | 28,25 | 28,58 | 28,25 | 28,46 | 0,65% | - |
| 01.07.2025 | 28,37 | 28,45 | 28,27 | 28,27 | -0,33% | - |
| 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% | - |