31,360€
-0,82%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,32 | 31,44 | 30,87 | 31,26 | -1,15% | - |
| 07.05.2026 | 32,02 | 32,24 | 31,54 | 31,62 | -2,35% | - |
| 06.05.2026 | 32,17 | 32,43 | 32,17 | 32,38 | 0,06% | - |
| 05.05.2026 | 32,25 | 32,37 | 32,25 | 32,36 | 0,39% | - |
| 04.05.2026 | 32,13 | 32,26 | 32,13 | 32,24 | -0,57% | - |
| 30.04.2026 | 32,06 | 32,43 | 31,41 | 32,42 | 1,85% | - |
| 29.04.2026 | 31,82 | 31,83 | 31,78 | 31,83 | -0,38% | - |
| 28.04.2026 | 32,08 | 32,15 | 31,00 | 31,95 | 4,02% | - |
| 27.04.2026 | 31,02 | 31,22 | 30,67 | 30,72 | -6,37% | - |
| 24.04.2026 | 32,99 | 33,14 | 32,73 | 32,81 | 1,85% | - |
| 23.04.2026 | 32,05 | 32,31 | 31,86 | 32,21 | -1,12% | - |
| 22.04.2026 | 32,30 | 32,74 | 32,27 | 32,58 | 0,14% | - |
| 21.04.2026 | 32,77 | 32,80 | 32,35 | 32,53 | -0,69% | - |
| 20.04.2026 | 34,34 | 34,34 | 32,46 | 32,76 | -4,55% | - |
| 17.04.2026 | 33,83 | 34,56 | 33,55 | 34,32 | 0,93% | - |
| 16.04.2026 | 34,02 | 34,16 | 33,94 | 34,00 | 0,40% | - |
| 15.04.2026 | 34,50 | 34,50 | 33,18 | 33,87 | -1,20% | - |
| 14.04.2026 | 34,46 | 34,75 | 34,00 | 34,28 | -0,19% | 295,00 |
| 13.04.2026 | 34,46 | 34,61 | 34,01 | 34,34 | -0,67% | 2,00 |
| 10.04.2026 | 35,90 | 35,90 | 34,41 | 34,57 | -4,21% | - |
| 09.04.2026 | 36,12 | 36,26 | 35,54 | 36,09 | 0,82% | 60,00 |
| 08.04.2026 | 35,72 | 35,89 | 35,43 | 35,80 | -3,36% | 1.000,00 |
| 07.04.2026 | 37,25 | 37,42 | 36,78 | 37,04 | 3,07% | 5,00 |
| 02.04.2026 | 35,56 | 36,17 | 35,51 | 35,94 | 1,15% | - |
| 01.04.2026 | 36,45 | 36,45 | 34,85 | 35,53 | -3,08% | - |
| 31.03.2026 | 35,76 | 36,72 | 35,36 | 36,66 | -0,42% | - |
| 30.03.2026 | 36,63 | 37,07 | 36,42 | 36,81 | -1,22% | 200,00 |
| 27.03.2026 | 36,91 | 38,29 | 36,91 | 37,27 | 0,87% | - |
| 26.03.2026 | 37,02 | 37,57 | 36,70 | 36,95 | 2,13% | - |
| 25.03.2026 | 34,71 | 36,31 | 34,71 | 36,18 | 4,57% | - |
| 24.03.2026 | 35,51 | 35,51 | 34,37 | 34,60 | -1,77% | 312,00 |
| 23.03.2026 | 37,26 | 37,26 | 34,29 | 35,22 | -7,10% | - |
| 20.03.2026 | 38,10 | 38,10 | 37,78 | 37,91 | -0,47% | - |
| 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% | - |