31,885€
0,81%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |