27,565€
2,62%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |