39,145€
-1,79%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 39,50 | 39,61 | 39,06 | 39,21 | -1,63% | - |
| 30.09.2026 | 39,61 | 40,05 | 39,60 | 39,86 | 2,27% | - |
| 29.09.2026 | 38,55 | 39,01 | 38,50 | 38,98 | -1,43% | - |
| 28.09.2026 | 39,81 | 39,99 | 39,33 | 39,54 | -0,48% | - |
| 25.09.2026 | 39,45 | 39,77 | 39,41 | 39,73 | 0,80% | - |
| 24.09.2026 | 39,53 | 39,60 | 39,28 | 39,42 | -2,07% | - |
| 23.09.2026 | 40,35 | 40,35 | 40,24 | 40,25 | 0,25% | - |
| 22.09.2026 | 40,22 | 40,22 | 40,15 | 40,15 | -0,38% | - |
| 21.09.2026 | 40,20 | 40,31 | 40,12 | 40,31 | 0,25% | - |
| 18.09.2026 | 40,55 | 40,59 | 39,93 | 40,21 | -2,27% | - |
| 17.09.2026 | 41,38 | 41,65 | 41,03 | 41,14 | 3,04% | - |
| 16.09.2026 | 39,86 | 40,33 | 39,82 | 39,93 | 1,54% | - |
| 15.09.2026 | 39,33 | 39,48 | 39,11 | 39,32 | -1,34% | - |
| 14.09.2026 | 40,09 | 40,12 | 39,54 | 39,86 | 0,72% | - |
| 11.09.2026 | 39,59 | 39,70 | 39,25 | 39,57 | 2,49% | - |
| 10.09.2026 | 38,99 | 39,10 | 38,61 | 38,61 | -4,50% | 40,00 |
| 09.09.2026 | 39,60 | 40,88 | 39,45 | 40,43 | 1,81% | - |
| 08.09.2026 | 39,92 | 40,04 | 39,47 | 39,71 | -0,05% | - |
| 07.09.2026 | 39,53 | 40,02 | 39,48 | 39,73 | 2,74% | 10,00 |
| 04.09.2026 | 38,10 | 38,69 | 38,03 | 38,67 | -2,97% | - |
| 03.09.2026 | 39,80 | 39,87 | 39,17 | 39,86 | 3,68% | - |
| 02.09.2026 | 38,04 | 38,47 | 37,89 | 38,44 | 1,75% | - |
| 01.09.2026 | 38,07 | 38,08 | 37,62 | 37,78 | -0,21% | - |
| 31.08.2026 | 37,66 | 37,95 | 37,55 | 37,86 | -0,92% | - |
| 28.08.2026 | 38,17 | 38,40 | 38,11 | 38,21 | 1,29% | - |
| 27.08.2026 | 37,41 | 37,79 | 37,34 | 37,73 | -0,68% | - |
| 26.08.2026 | 38,06 | 38,26 | 37,83 | 37,99 | -1,97% | 50,00 |
| 25.08.2026 | 39,15 | 39,21 | 38,07 | 38,75 | -0,97% | - |
| 24.08.2026 | 39,12 | 39,43 | 38,91 | 39,13 | -0,39% | - |
| 21.08.2026 | 38,98 | 39,44 | 38,77 | 39,29 | 5,66% | - |
| 20.08.2026 | 37,40 | 37,58 | 36,98 | 37,18 | -1,60% | - |
| 19.08.2026 | 37,43 | 38,06 | 37,43 | 37,79 | 2,84% | - |
| 18.08.2026 | 37,17 | 37,59 | 36,62 | 36,74 | 2,14% | 126,00 |
| 17.08.2026 | 35,99 | 36,13 | 35,80 | 35,97 | 1,70% | - |
| 14.08.2026 | 35,18 | 35,39 | 35,15 | 35,37 | 2,63% | - |
| 13.08.2026 | 34,08 | 34,55 | 34,07 | 34,47 | 2,19% | - |
| 12.08.2026 | 33,42 | 33,78 | 33,39 | 33,73 | -1,46% | - |
| 11.08.2026 | 34,09 | 34,24 | 33,99 | 34,23 | 0,41% | - |
| 10.08.2026 | 34,46 | 34,49 | 34,09 | 34,09 | 0,32% | - |
| 07.08.2026 | 33,80 | 34,13 | 33,80 | 33,98 | 3,03% | - |
| 06.08.2026 | 33,09 | 33,29 | 32,97 | 32,98 | 1,31% | - |
| 05.08.2026 | 32,80 | 32,95 | 32,53 | 32,55 | -4,60% | 214,00 |
| 04.08.2026 | 33,32 | 34,17 | 33,05 | 34,12 | 2,82% | 362,00 |
| 03.08.2026 | 31,73 | 33,64 | 31,69 | 33,19 | 4,14% | 478,00 |
| 31.07.2026 | 31,56 | 32,15 | 31,56 | 31,87 | -1,85% | - |
| 30.07.2026 | 31,69 | 32,47 | 31,45 | 32,47 | 2,88% | - |
| 29.07.2026 | 31,85 | 32,13 | 31,41 | 31,56 | 0,51% | - |
| 28.07.2026 | 31,40 | 31,55 | 31,29 | 31,40 | -0,13% | - |
| 27.07.2026 | 31,65 | 31,76 | 31,40 | 31,44 | -1,67% | 5,00 |
| 24.07.2026 | 31,48 | 32,33 | 31,19 | 31,97 | 3,92% | 96,00 |
| 23.07.2026 | 30,91 | 31,07 | 30,65 | 30,77 | -1,06% | - |
| 22.07.2026 | 30,92 | 31,22 | 30,90 | 31,10 | 1,88% | - |
| 21.07.2026 | 30,47 | 30,82 | 30,40 | 30,52 | 0,03% | 207,00 |
| 20.07.2026 | 30,38 | 30,52 | 30,38 | 30,51 | 1,48% | - |
| 17.07.2026 | 29,92 | 30,41 | 29,83 | 30,07 | 1,92% | - |
| 16.07.2026 | 29,62 | 29,69 | 29,47 | 29,50 | -2,04% | - |
| 15.07.2026 | 30,18 | 30,46 | 29,89 | 30,12 | 1,18% | - |
| 14.07.2026 | 29,58 | 29,96 | 29,55 | 29,77 | 2,00% | 168,00 |
| 13.07.2026 | 29,00 | 29,22 | 28,80 | 29,18 | 1,43% | - |
| 10.07.2026 | 28,82 | 28,91 | 28,72 | 28,77 | -2,90% | - |
| 09.07.2026 | 29,47 | 29,70 | 29,35 | 29,63 | 1,09% | - |
| 08.07.2026 | 29,36 | 29,47 | 28,31 | 29,31 | 3,28% | - |
| 07.07.2026 | 28,78 | 28,86 | 28,17 | 28,38 | -1,39% | - |
| 06.07.2026 | 29,02 | 29,37 | 28,55 | 28,78 | 2,15% | - |
| 03.07.2026 | 28,25 | 28,28 | 28,09 | 28,18 | 1,31% | - |
| 02.07.2026 | 27,57 | 27,87 | 27,39 | 27,81 | 2,21% | - |
| 01.07.2026 | 28,36 | 28,36 | 27,00 | 27,21 | -3,27% | - |
| 30.06.2026 | 28,49 | 28,49 | 28,09 | 28,13 | -0,05% | - |
| 29.06.2026 | 28,36 | 28,50 | 28,13 | 28,15 | -0,79% | - |
| 26.06.2026 | 28,37 | 28,54 | 28,10 | 28,37 | -0,68% | - |
| 25.06.2026 | 29,25 | 29,25 | 28,44 | 28,57 | -2,31% | - |
| 24.06.2026 | 29,02 | 29,45 | 29,02 | 29,24 | 1,25% | - |
| 23.06.2026 | 28,80 | 29,02 | 28,70 | 28,88 | 0,14% | - |
| 22.06.2026 | 28,89 | 29,06 | 28,47 | 28,84 | -0,14% | - |
| 19.06.2026 | 29,20 | 29,20 | 28,41 | 28,88 | -0,26% | - |
| 18.06.2026 | 29,40 | 29,40 | 28,89 | 28,96 | -2,06% | - |
| 17.06.2026 | 29,26 | 29,60 | 29,08 | 29,57 | -1,29% | - |
| 16.06.2026 | 29,98 | 30,01 | 29,86 | 29,95 | -2,30% | - |
| 15.06.2026 | 31,45 | 31,45 | 30,09 | 30,66 | -2,54% | - |
| 12.06.2026 | 31,00 | 31,49 | 30,92 | 31,46 | 1,16% | - |
| 11.06.2026 | 30,42 | 31,13 | 30,42 | 31,10 | 1,32% | - |
| 10.06.2026 | 31,50 | 31,50 | 30,29 | 30,69 | -2,54% | - |
| 09.06.2026 | 31,74 | 31,97 | 31,04 | 31,49 | -0,82% | - |
| 08.06.2026 | 31,31 | 31,87 | 31,30 | 31,75 | 3,02% | - |
| 05.06.2026 | 29,88 | 31,39 | 29,88 | 30,82 | 3,86% | - |
| 04.06.2026 | 29,37 | 29,98 | 29,37 | 29,68 | 0,75% | - |
| 03.06.2026 | 29,80 | 29,80 | 29,16 | 29,46 | -0,19% | - |
| 02.06.2026 | 29,06 | 29,77 | 29,06 | 29,51 | 2,02% | - |
| 01.06.2026 | 29,52 | 29,52 | 28,72 | 28,93 | -1,45% | 34,00 |
| 29.05.2026 | 29,62 | 29,84 | 29,33 | 29,35 | 0,17% | - |
| 28.05.2026 | 29,57 | 29,57 | 29,24 | 29,30 | -0,56% | 200,00 |
| 27.05.2026 | 29,33 | 29,48 | 29,30 | 29,47 | -2,19% | - |
| 26.05.2026 | 29,92 | 30,17 | 29,91 | 30,13 | -1,50% | - |
| 25.05.2026 | 29,81 | 30,64 | 29,77 | 30,59 | -0,39% | - |
| 22.05.2026 | 30,45 | 30,74 | 30,43 | 30,71 | -1,21% | - |
| 21.05.2026 | 31,74 | 31,74 | 30,74 | 31,08 | -1,80% | - |
| 20.05.2026 | 31,11 | 31,75 | 31,06 | 31,65 | 0,73% | - |
| 19.05.2026 | 31,65 | 31,73 | 31,32 | 31,42 | -0,57% | - |
| 18.05.2026 | 31,70 | 31,81 | 31,51 | 31,60 | -0,57% | - |
| 15.05.2026 | 31,81 | 32,09 | 31,22 | 31,78 | -0,02% | - |