33,480€
0,12%
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 |
|---|---|---|---|---|---|---|
| 12.03.2025 | 33,50 | 33,50 | 33,01 | 33,43 | -0,03% | - |
| 11.03.2025 | 33,89 | 33,89 | 33,44 | 33,44 | -1,85% | 600,00 |
| 10.03.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -0,90% | - |
| 07.03.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 2,63% | - |
| 06.03.2025 | 34,20 | 34,44 | 33,50 | 33,50 | -3,24% | 1.710,00 |
| 05.03.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -1,06% | - |
| 04.03.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 0,86% | - |
| 03.03.2025 | 35,06 | 35,06 | 34,69 | 34,69 | -0,52% | 600,00 |
| 28.02.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -0,74% | - |
| 27.02.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 1,59% | - |
| 26.02.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 0,58% | - |
| 25.02.2025 | 34,38 | 34,38 | 34,38 | 34,38 | 1,51% | - |
| 24.02.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,50% | - |
| 21.02.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -8,17% | - |
| 20.02.2025 | 34,50 | 36,70 | 34,50 | 36,70 | 7,12% | 1.000,00 |
| 19.02.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,76% | - |
| 18.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,39% | - |
| 17.02.2025 | 33,94 | 34,48 | 33,94 | 34,48 | 1,53% | 50,00 |
| 14.02.2025 | 33,96 | 33,96 | 33,96 | 33,96 | 0,65% | - |
| 13.02.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,71% | - |
| 12.02.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 0,15% | - |
| 11.02.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 0,27% | - |
| 10.02.2025 | 33,84 | 33,84 | 33,84 | 33,84 | 1,90% | - |
| 07.02.2025 | 33,21 | 33,21 | 33,21 | 33,21 | 1,59% | - |
| 06.02.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -0,76% | - |
| 05.02.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 1,86% | - |
| 04.02.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,40% | - |
| 03.02.2025 | 32,47 | 32,47 | 32,47 | 32,47 | 0,74% | - |
| 31.01.2025 | 32,23 | 32,23 | 32,23 | 32,23 | 2,41% | - |
| 30.01.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 1,58% | - |
| 29.01.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,32% | - |
| 28.01.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 0,13% | - |
| 27.01.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,00% | - |
| 24.01.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 1,61% | - |
| 23.01.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,33% | - |
| 22.01.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -2,07% | - |
| 21.01.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 0,55% | - |
| 20.01.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -0,71% | - |
| 17.01.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,99% | - |
| 16.01.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -2,44% | - |
| 15.01.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -3,29% | - |
| 14.01.2025 | 31,95 | 33,12 | 31,95 | 33,12 | 2,41% | 180,00 |
| 13.01.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 1,16% | - |
| 10.01.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -2,02% | - |
| 09.01.2025 | 32,63 | 32,63 | 32,63 | 32,63 | -4,09% | - |
| 08.01.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 2,69% | - |
| 07.01.2025 | 33,13 | 33,13 | 33,13 | 33,13 | -2,64% | - |
| 06.01.2025 | 34,03 | 34,03 | 34,03 | 34,03 | 1,83% | - |
| 03.01.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,48% | - |
| 02.01.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,40% | - |
| 30.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,67% | - |
| 27.12.2024 | 32,26 | 32,26 | 32,26 | 32,26 | -0,95% | - |
| 23.12.2024 | 31,26 | 32,57 | 31,26 | 32,57 | 3,63% | 20,00 |
| 20.12.2024 | 31,43 | 31,43 | 31,43 | 31,43 | -1,57% | - |
| 19.12.2024 | 31,93 | 31,93 | 31,93 | 31,93 | -3,42% | - |
| 18.12.2024 | 31,80 | 33,06 | 31,80 | 33,06 | 4,55% | 265,00 |
| 17.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,57% | - |
| 16.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,58% | - |
| 13.12.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 1,19% | - |
| 12.12.2024 | 31,93 | 31,93 | 31,93 | 31,93 | 0,73% | - |
| 11.12.2024 | 31,76 | 31,76 | 31,70 | 31,70 | 0,00% | 50,00 |
| 10.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,00% | - |
| 09.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -1,75% | - |
| 06.12.2024 | 31,46 | 32,59 | 31,46 | 32,59 | 2,26% | 158,00 |
| 05.12.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -1,67% | - |
| 04.12.2024 | 32,41 | 32,41 | 32,41 | 32,41 | -1,55% | - |
| 03.12.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 3,17% | - |
| 02.12.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,69% | - |
| 29.11.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -0,28% | - |
| 28.11.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 0,00% | - |
| 27.11.2024 | 31,81 | 31,81 | 31,78 | 31,78 | -4,85% | 100,00 |
| 26.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,49% | 20,00 |
| 25.11.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 0,24% | - |
| 22.11.2024 | 32,83 | 32,83 | 32,83 | 32,83 | 0,46% | - |
| 21.11.2024 | 32,68 | 32,68 | 32,68 | 32,68 | 0,03% | - |
| 20.11.2024 | 32,67 | 32,67 | 32,67 | 32,67 | -1,36% | - |
| 19.11.2024 | 33,12 | 33,12 | 33,12 | 33,12 | -0,48% | - |
| 18.11.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 4,20% | - |
| 15.11.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 2,01% | - |
| 14.11.2024 | 31,31 | 31,31 | 31,31 | 31,31 | -1,82% | - |
| 13.11.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 0,03% | - |
| 12.11.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 1,14% | - |
| 11.11.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 0,48% | - |
| 08.11.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 0,19% | - |
| 07.11.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 2,66% | - |
| 06.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,55% | - |
| 05.11.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,11% | - |
| 04.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,00% | - |
| 01.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | -1,07% | - |
| 31.10.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 3,44% | - |
| 30.10.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 0,34% | - |
| 29.10.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 1,02% | - |
| 28.10.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 1,51% | - |
| 25.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,77% | - |
| 24.10.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -1,09% | - |
| 23.10.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,85% | - |
| 22.10.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 0,82% | - |
| 21.10.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 1,16% | - |
| 18.10.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 1,04% | - |
| 17.10.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 2,54% | - |