29,510€
2,25%
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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 2,20% | - |
| 07.07.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,74% | - |
| 06.07.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 2,86% | - |
| 03.07.2026 | 27,66 | 27,66 | 27,66 | 27,66 | 1,88% | - |
| 02.07.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,77% | - |
| 01.07.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -1,29% | 50,00 |
| 30.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,65% | - |
| 26.06.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,78% | - |
| 25.06.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -2,20% | - |
| 24.06.2026 | 28,67 | 28,67 | 28,67 | 28,67 | 1,34% | - |
| 23.06.2026 | 28,29 | 28,29 | 28,29 | 28,29 | 1,00% | - |
| 22.06.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -3,75% | - |
| 19.06.2026 | 27,96 | 29,10 | 27,96 | 29,10 | 2,32% | 200,00 |
| 18.06.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -1,15% | - |
| 17.06.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -2,01% | - |
| 16.06.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -2,52% | - |
| 15.06.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -0,86% | - |
| 12.06.2026 | 30,38 | 30,38 | 30,38 | 30,38 | 0,46% | - |
| 11.06.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 1,65% | - |
| 10.06.2026 | 29,75 | 29,75 | 29,75 | 29,75 | -4,56% | - |
| 09.06.2026 | 31,17 | 31,17 | 31,17 | 31,17 | 2,40% | - |
| 08.06.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -0,49% | - |
| 05.06.2026 | 30,59 | 30,59 | 30,59 | 30,59 | 4,65% | - |
| 04.06.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -2,60% | - |
| 03.06.2026 | 28,81 | 30,01 | 28,81 | 30,01 | 3,95% | 20,00 |
| 02.06.2026 | 28,87 | 28,87 | 28,87 | 28,87 | -0,96% | - |
| 01.06.2026 | 29,15 | 29,15 | 29,15 | 29,15 | -0,07% | 100,00 |
| 29.05.2026 | 29,17 | 29,17 | 29,17 | 29,17 | 1,39% | - |
| 28.05.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 0,00% | - |
| 27.05.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -2,11% | - |
| 26.05.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -4,11% | - |
| 25.05.2026 | 29,30 | 30,65 | 29,30 | 30,65 | 2,37% | 100,00 |
| 22.05.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -1,25% | - |
| 21.05.2026 | 30,36 | 30,36 | 30,32 | 30,32 | -0,88% | 35,00 |
| 20.05.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -1,32% | - |
| 19.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,19% | - |
| 18.05.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 0,19% | - |
| 15.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,90% | - |
| 14.05.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 0,48% | - |
| 13.05.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 0,13% | - |
| 12.05.2026 | 31,09 | 31,09 | 31,09 | 31,09 | 0,45% | - |
| 11.05.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 0,65% | - |
| 08.05.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -2,66% | - |
| 07.05.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -0,13% | - |
| 06.05.2026 | 31,63 | 31,63 | 31,63 | 31,63 | 0,19% | - |
| 05.05.2026 | 31,57 | 31,57 | 31,57 | 31,57 | 0,10% | - |
| 04.05.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 1,97% | - |
| 30.04.2026 | 30,93 | 30,93 | 30,93 | 30,93 | -1,21% | - |
| 29.04.2026 | 31,31 | 31,31 | 31,31 | 31,31 | -0,16% | - |
| 28.04.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 3,53% | - |
| 27.04.2026 | 30,29 | 30,29 | 30,29 | 30,29 | -6,14% | - |
| 24.04.2026 | 32,27 | 32,27 | 32,27 | 32,27 | 2,15% | - |
| 23.04.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -1,19% | - |
| 22.04.2026 | 31,97 | 31,97 | 31,97 | 31,97 | -0,12% | - |
| 21.04.2026 | 32,01 | 32,01 | 32,01 | 32,01 | 0,00% | - |
| 20.04.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -3,50% | - |
| 17.04.2026 | 33,17 | 33,17 | 33,17 | 33,17 | -0,36% | - |
| 16.04.2026 | 33,29 | 33,29 | 33,29 | 33,29 | 0,48% | - |
| 15.04.2026 | 33,24 | 33,24 | 33,13 | 33,13 | -2,07% | - |
| 14.04.2026 | 33,83 | 33,83 | 33,83 | 33,83 | 0,83% | - |
| 13.04.2026 | 33,55 | 33,55 | 33,55 | 33,55 | -1,61% | - |
| 10.04.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -3,73% | - |
| 09.04.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 1,40% | - |
| 08.04.2026 | 34,93 | 34,93 | 34,93 | 34,93 | -4,48% | - |
| 07.04.2026 | 36,57 | 36,57 | 36,57 | 36,57 | 3,69% | - |
| 02.04.2026 | 35,27 | 35,27 | 35,27 | 35,27 | 2,11% | - |
| 01.04.2026 | 34,54 | 34,54 | 34,54 | 34,54 | -2,07% | - |
| 31.03.2026 | 35,27 | 35,27 | 35,27 | 35,27 | -1,89% | - |
| 30.03.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -3,77% | - |
| 27.03.2026 | 37,36 | 37,36 | 37,36 | 37,36 | -1,61% | - |
| 26.03.2026 | 36,52 | 37,97 | 36,52 | 37,97 | 9,30% | 400,00 |
| 25.03.2026 | 34,74 | 34,74 | 34,74 | 34,74 | 1,61% | - |
| 24.03.2026 | 34,19 | 34,19 | 34,19 | 34,19 | -5,34% | - |
| 23.03.2026 | 34,03 | 36,12 | 34,03 | 36,12 | -3,27% | 75,00 |
| 20.03.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -0,43% | - |
| 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% | - |