38,095€
1,59%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,05% | - |
| 18.03.2026 | 37,58 | 37,58 | 37,48 | 37,48 | 11,48% | 250,00 |
| 17.03.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 3,35% | - |
| 16.03.2026 | 32,53 | 32,53 | 32,53 | 32,53 | -0,70% | - |
| 13.03.2026 | 32,76 | 32,76 | 32,76 | 32,76 | -0,70% | - |
| 12.03.2026 | 32,99 | 32,99 | 32,99 | 32,99 | -1,02% | - |
| 11.03.2026 | 33,33 | 33,33 | 33,33 | 33,33 | 3,80% | - |
| 10.03.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 0,60% | - |
| 09.03.2026 | 31,92 | 31,92 | 31,92 | 31,92 | 0,06% | - |
| 06.03.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -1,73% | - |
| 05.03.2026 | 32,46 | 32,46 | 32,46 | 32,46 | 2,59% | - |
| 04.03.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -2,65% | - |
| 03.03.2026 | 32,10 | 32,50 | 32,10 | 32,50 | 3,17% | 20,00 |
| 02.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -1,75% | 450,00 |
| 27.02.2026 | 30,89 | 32,06 | 30,89 | 32,06 | 1,71% | 150,00 |
| 26.02.2026 | 30,27 | 31,52 | 30,27 | 31,52 | 3,86% | 1,00 |
| 25.02.2026 | 30,00 | 30,35 | 30,00 | 30,35 | 2,67% | 125,00 |
| 24.02.2026 | 29,56 | 29,56 | 29,56 | 29,56 | -1,07% | - |
| 23.02.2026 | 29,21 | 29,88 | 29,21 | 29,88 | 2,15% | 200,00 |
| 20.02.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 0,79% | - |
| 19.02.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,68% | - |
| 18.02.2026 | 28,21 | 29,22 | 28,21 | 29,22 | 4,81% | 100,00 |
| 17.02.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 0,25% | - |
| 16.02.2026 | 27,81 | 27,81 | 27,81 | 27,81 | 0,36% | - |
| 13.02.2026 | 27,71 | 27,71 | 27,71 | 27,71 | -1,39% | - |
| 12.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 3,42% | - |
| 11.02.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 1,53% | - |
| 10.02.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -3,08% | - |
| 09.02.2026 | 27,61 | 27,61 | 27,61 | 27,61 | 2,53% | 10,00 |
| 06.02.2026 | 26,93 | 26,93 | 26,93 | 26,93 | 1,47% | - |
| 05.02.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -1,85% | - |
| 04.02.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 1,27% | - |
| 03.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -2,20% | - |
| 02.02.2026 | 26,30 | 27,30 | 26,30 | 27,30 | 5,53% | 382,00 |
| 30.01.2026 | 25,87 | 25,87 | 25,87 | 25,87 | -0,12% | - |
| 29.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,09% | - |
| 28.01.2026 | 25,62 | 25,62 | 25,62 | 25,62 | 1,18% | - |
| 27.01.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 0,72% | - |
| 26.01.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 1,17% | - |
| 23.01.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -1,00% | - |
| 22.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,24% | - |
| 21.01.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -1,11% | - |
| 20.01.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -0,35% | - |
| 19.01.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 0,99% | - |
| 16.01.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -4,73% | - |
| 15.01.2026 | 26,40 | 26,41 | 26,40 | 26,41 | 0,30% | 120,00 |
| 14.01.2026 | 26,33 | 26,33 | 26,33 | 26,33 | 1,04% | - |
| 13.01.2026 | 26,06 | 26,06 | 26,06 | 26,06 | -4,89% | - |
| 12.01.2026 | 26,42 | 27,40 | 26,42 | 27,40 | 4,66% | 105,00 |
| 09.01.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 0,73% | - |
| 08.01.2026 | 25,99 | 25,99 | 25,99 | 25,99 | 0,00% | - |
| 07.01.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -1,40% | - |
| 06.01.2026 | 25,72 | 26,36 | 25,72 | 26,36 | -0,15% | 10,00 |
| 05.01.2026 | 25,30 | 26,40 | 25,30 | 26,40 | 5,39% | 15,00 |
| 02.01.2026 | 25,05 | 25,05 | 25,05 | 25,05 | -0,28% | - |
| 30.12.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,32% | - |
| 29.12.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 2,92% | - |
| 23.12.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 1,80% | - |
| 22.12.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,04% | - |
| 19.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,29% | - |
| 18.12.2025 | 24,22 | 24,22 | 24,22 | 24,22 | -0,74% | - |
| 17.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,87% | - |
| 16.12.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -1,99% | - |
| 15.12.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 0,53% | - |
| 12.12.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 1,53% | - |
| 11.12.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,67% | - |
| 10.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,29% | - |
| 09.12.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 0,50% | - |
| 08.12.2025 | 23,97 | 23,97 | 23,97 | 23,97 | 0,00% | - |
| 05.12.2025 | 23,97 | 23,97 | 23,97 | 23,97 | -0,29% | - |
| 04.12.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 1,43% | - |
| 03.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,46% | - |
| 02.12.2025 | 24,07 | 24,07 | 24,05 | 24,05 | 0,08% | - |
| 01.12.2025 | 24,03 | 24,03 | 24,03 | 24,03 | 0,12% | - |
| 28.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,93% | - |
| 27.11.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,04% | - |
| 26.11.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -0,79% | - |
| 25.11.2025 | 23,97 | 23,98 | 23,97 | 23,98 | 0,17% | 1,00 |
| 24.11.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,46% | - |
| 21.11.2025 | 23,83 | 23,83 | 23,83 | 23,83 | 0,13% | - |
| 20.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,04% | - |
| 19.11.2025 | 23,81 | 23,81 | 23,81 | 23,81 | -3,60% | - |
| 18.11.2025 | 23,74 | 24,70 | 23,74 | 24,70 | 2,57% | 100,00 |
| 17.11.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,59% | - |
| 14.11.2025 | 24,47 | 24,47 | 24,47 | 24,47 | 0,53% | - |
| 13.11.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -0,65% | - |
| 12.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,49% | - |
| 11.11.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,39% | - |
| 10.11.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -1,01% | - |
| 07.11.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 1,64% | - |
| 06.11.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -0,53% | - |
| 05.11.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,37% | - |
| 04.11.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -4,47% | - |
| 03.11.2025 | 25,26 | 25,26 | 25,26 | 25,26 | 0,24% | - |
| 31.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,24% | - |
| 30.10.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -2,82% | - |
| 29.10.2025 | 24,93 | 25,87 | 24,93 | 25,87 | 2,82% | 100,00 |
| 28.10.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -1,72% | - |
| 27.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,39% | 100,00 |
| 24.10.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,36% | - |