27,605€
4,37%
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 | 27,32 | 27,73 | 26,65 | 27,09 | 1,86% | 2.850,00 |
| 05.02.2026 | 26,92 | 26,94 | 26,59 | 26,60 | -2,58% | - |
| 04.02.2026 | 27,50 | 27,93 | 27,14 | 27,30 | 1,94% | - |
| 03.02.2026 | 27,13 | 27,19 | 26,73 | 26,78 | -2,85% | 470,00 |
| 02.02.2026 | 26,79 | 27,58 | 26,79 | 27,57 | 3,01% | 486,00 |
| 30.01.2026 | 26,32 | 26,77 | 26,21 | 26,76 | -0,37% | - |
| 29.01.2026 | 26,39 | 26,87 | 26,37 | 26,86 | 1,55% | - |
| 28.01.2026 | 26,27 | 26,57 | 26,16 | 26,45 | 1,95% | - |
| 27.01.2026 | 25,82 | 26,04 | 25,68 | 25,95 | 0,12% | - |
| 26.01.2026 | 25,58 | 25,92 | 25,40 | 25,92 | 2,39% | - |
| 23.01.2026 | 25,29 | 25,47 | 25,19 | 25,31 | -0,75% | 2.204,00 |
| 22.01.2026 | 25,60 | 25,73 | 25,50 | 25,50 | -2,13% | - |
| 21.01.2026 | 25,57 | 26,09 | 25,52 | 26,06 | 1,30% | - |
| 20.01.2026 | 25,72 | 25,74 | 25,34 | 25,72 | -0,19% | - |
| 19.01.2026 | 25,90 | 25,94 | 25,76 | 25,77 | 0,19% | - |
| 16.01.2026 | 25,82 | 25,85 | 25,67 | 25,72 | -4,42% | - |
| 15.01.2026 | 26,95 | 27,13 | 26,88 | 26,91 | 1,49% | - |
| 14.01.2026 | 26,62 | 26,88 | 26,48 | 26,52 | 0,09% | - |
| 13.01.2026 | 26,68 | 26,71 | 26,39 | 26,49 | -2,36% | - |
| 12.01.2026 | 27,31 | 27,33 | 26,90 | 27,13 | -0,80% | - |
| 09.01.2026 | 26,73 | 27,47 | 26,68 | 27,35 | 2,42% | - |
| 08.01.2026 | 26,60 | 26,74 | 26,58 | 26,71 | 1,66% | - |
| 07.01.2026 | 26,53 | 26,58 | 26,27 | 26,27 | 0,25% | - |
| 06.01.2026 | 26,27 | 26,29 | 26,17 | 26,21 | 0,83% | - |
| 05.01.2026 | 25,77 | 26,13 | 25,73 | 25,99 | 0,76% | - |
| 02.01.2026 | 25,72 | 25,81 | 25,70 | 25,80 | 0,33% | - |
| 30.12.2025 | 25,65 | 25,72 | 25,65 | 25,71 | 1,46% | - |
| 29.12.2025 | 25,52 | 25,68 | 25,28 | 25,34 | 2,99% | - |
| 23.12.2025 | 24,82 | 24,95 | 24,59 | 24,61 | 1,07% | - |
| 22.12.2025 | 24,40 | 24,40 | 23,99 | 24,35 | -1,38% | - |
| 19.12.2025 | 24,61 | 24,72 | 24,60 | 24,69 | -1,00% | - |
| 18.12.2025 | 24,75 | 24,95 | 24,58 | 24,94 | 0,99% | - |
| 17.12.2025 | 24,93 | 24,95 | 24,56 | 24,69 | -0,38% | - |
| 16.12.2025 | 24,72 | 24,80 | 24,66 | 24,79 | -1,61% | - |
| 15.12.2025 | 25,17 | 25,21 | 25,11 | 25,19 | 1,41% | - |
| 12.12.2025 | 24,97 | 25,04 | 24,84 | 24,84 | 0,04% | - |
| 11.12.2025 | 24,70 | 24,83 | 24,47 | 24,83 | 2,56% | - |
| 09.12.2025 | 24,66 | 24,70 | 24,21 | 24,21 | 0,08% | - |
| 05.12.2025 | 24,45 | 24,49 | 24,18 | 24,19 | -1,14% | - |
| 04.12.2025 | 24,48 | 24,48 | 24,46 | 24,47 | 3,64% | - |
| 03.12.2025 | 24,09 | 24,42 | 23,61 | 23,61 | -0,80% | - |
| 02.12.2025 | 24,58 | 24,64 | 23,80 | 23,80 | -2,50% | - |
| 01.12.2025 | 24,56 | 24,63 | 24,21 | 24,41 | -0,37% | - |
| 28.11.2025 | 24,48 | 24,50 | 24,46 | 24,50 | 1,26% | - |
| 27.11.2025 | 24,16 | 24,24 | 24,12 | 24,20 | -0,55% | - |
| 26.11.2025 | 24,31 | 24,34 | 24,31 | 24,33 | 1,59% | - |
| 24.11.2025 | 24,41 | 24,41 | 23,95 | 23,95 | -1,60% | - |
| 21.11.2025 | 24,33 | 24,36 | 24,32 | 24,34 | 2,35% | - |
| 20.11.2025 | 24,35 | 24,43 | 23,64 | 23,78 | -1,12% | - |
| 19.11.2025 | 24,27 | 24,40 | 24,04 | 24,05 | -1,05% | - |
| 18.11.2025 | 24,20 | 24,34 | 24,02 | 24,31 | 0,35% | - |
| 17.11.2025 | 24,50 | 24,61 | 24,22 | 24,22 | -3,29% | - |
| 14.11.2025 | 24,94 | 25,12 | 24,74 | 25,05 | 1,50% | - |
| 13.11.2025 | 24,83 | 24,83 | 24,63 | 24,68 | -0,46% | - |
| 12.11.2025 | 24,99 | 25,11 | 24,78 | 24,79 | 1,18% | - |
| 11.11.2025 | 24,76 | 24,76 | 24,48 | 24,50 | -1,63% | - |
| 10.11.2025 | 24,99 | 25,04 | 24,89 | 24,91 | -0,52% | - |
| 07.11.2025 | 25,17 | 25,27 | 25,00 | 25,04 | 1,91% | - |
| 06.11.2025 | 24,81 | 24,85 | 24,56 | 24,57 | -0,02% | - |
| 05.11.2025 | 25,07 | 25,46 | 24,57 | 24,57 | -1,13% | - |
| 04.11.2025 | 24,74 | 24,97 | 24,54 | 24,85 | -2,36% | - |
| 03.11.2025 | 25,64 | 25,72 | 25,45 | 25,45 | -0,86% | - |
| 31.10.2025 | 25,65 | 25,82 | 25,60 | 25,67 | 0,59% | - |
| 30.10.2025 | 25,68 | 25,75 | 25,36 | 25,52 | 0,57% | - |
| 29.10.2025 | 25,42 | 25,47 | 25,15 | 25,38 | -1,13% | - |
| 28.10.2025 | 25,78 | 25,82 | 25,34 | 25,67 | 0,61% | - |
| 27.10.2025 | 25,56 | 25,63 | 25,36 | 25,51 | 0,49% | - |
| 24.10.2025 | 25,23 | 25,42 | 25,08 | 25,39 | 0,75% | - |
| 23.10.2025 | 25,18 | 25,22 | 25,06 | 25,20 | 0,72% | - |
| 22.10.2025 | 25,11 | 25,21 | 25,00 | 25,02 | 0,16% | - |
| 21.10.2025 | 24,95 | 25,03 | 24,77 | 24,98 | -1,65% | - |
| 20.10.2025 | 25,06 | 25,42 | 24,76 | 25,40 | 3,17% | - |
| 17.10.2025 | 24,70 | 24,97 | 24,60 | 24,62 | -0,47% | - |
| 16.10.2025 | 24,77 | 24,85 | 24,70 | 24,73 | 0,04% | - |
| 15.10.2025 | 24,90 | 25,04 | 24,70 | 24,72 | -0,12% | - |
| 14.10.2025 | 24,86 | 25,07 | 24,72 | 24,75 | 2,23% | - |
| 13.10.2025 | 24,52 | 24,52 | 24,15 | 24,21 | -1,20% | - |
| 10.10.2025 | 24,55 | 24,68 | 24,38 | 24,51 | 0,20% | - |
| 09.10.2025 | 24,51 | 24,81 | 24,43 | 24,46 | -1,93% | - |
| 08.10.2025 | 25,26 | 25,27 | 24,93 | 24,94 | -1,83% | - |
| 07.10.2025 | 25,30 | 25,43 | 25,10 | 25,40 | -0,06% | - |
| 06.10.2025 | 25,24 | 25,48 | 25,10 | 25,42 | -0,45% | - |
| 03.10.2025 | 25,41 | 25,66 | 25,26 | 25,53 | -0,16% | - |
| 02.10.2025 | 25,64 | 25,64 | 25,48 | 25,57 | 0,00% | - |
| 01.10.2025 | 25,46 | 25,63 | 25,27 | 25,57 | -0,60% | - |
| 30.09.2025 | 25,90 | 25,99 | 25,73 | 25,73 | -1,74% | - |
| 29.09.2025 | 26,17 | 26,23 | 25,88 | 26,18 | -2,19% | - |
| 26.09.2025 | 26,85 | 26,85 | 26,70 | 26,77 | -0,72% | - |
| 25.09.2025 | 27,00 | 27,00 | 26,77 | 26,96 | 0,56% | - |
| 24.09.2025 | 26,88 | 26,93 | 26,62 | 26,81 | 0,32% | - |
| 23.09.2025 | 26,73 | 26,76 | 26,70 | 26,73 | -0,98% | - |
| 22.09.2025 | 26,89 | 27,00 | 26,76 | 26,99 | -1,08% | - |
| 19.09.2025 | 27,50 | 27,65 | 27,26 | 27,29 | -0,38% | - |
| 18.09.2025 | 27,61 | 27,74 | 27,36 | 27,39 | -1,14% | - |
| 17.09.2025 | 27,67 | 27,73 | 27,53 | 27,71 | -0,79% | - |
| 16.09.2025 | 28,02 | 28,02 | 27,80 | 27,93 | 0,34% | - |
| 15.09.2025 | 27,85 | 27,87 | 27,83 | 27,83 | -0,07% | - |
| 12.09.2025 | 28,00 | 28,00 | 27,79 | 27,85 | -1,07% | - |
| 11.09.2025 | 28,04 | 28,24 | 27,82 | 28,15 | -0,46% | - |
| 10.09.2025 | 28,14 | 28,28 | 28,11 | 28,28 | 1,25% | - |