27,370€
3,13%
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 | 26,93 | 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% | - |
| 23.10.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,24% | - |
| 22.10.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,70% | - |
| 21.10.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,53% | - |
| 20.10.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 1,53% | - |
| 17.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,37% | - |
| 16.10.2025 | 24,29 | 24,29 | 24,29 | 24,29 | -4,26% | - |
| 15.10.2025 | 24,40 | 25,37 | 24,40 | 25,37 | 4,06% | 100,00 |
| 14.10.2025 | 24,38 | 24,38 | 24,38 | 24,38 | 2,44% | - |
| 13.10.2025 | 23,67 | 23,80 | 23,67 | 23,80 | -4,91% | 40,00 |
| 10.10.2025 | 25,03 | 25,03 | 25,03 | 25,03 | 3,82% | 100,00 |
| 09.10.2025 | 24,01 | 24,11 | 24,01 | 24,11 | -1,99% | 105,00 |
| 08.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,69% | - |
| 07.10.2025 | 24,81 | 25,81 | 24,81 | 25,81 | 4,41% | 100,00 |
| 06.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,76% | - |
| 03.10.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,88% | - |
| 02.10.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,68% | - |
| 01.10.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -1,73% | - |
| 30.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,82% | - |
| 29.09.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -2,73% | - |
| 26.09.2025 | 26,33 | 26,33 | 26,33 | 26,33 | -0,53% | - |
| 25.09.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,49% | - |
| 24.09.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 0,30% | - |
| 23.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,38% | - |
| 22.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -2,19% | - |
| 19.09.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,48% | - |
| 18.09.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,11% | - |
| 17.09.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -1,31% | - |
| 16.09.2025 | 27,47 | 27,47 | 27,47 | 27,47 | 0,44% | - |
| 15.09.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,36% | - |