28,840€
0,45%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 29,17 | 29,24 | 28,97 | 29,07 | 1,73% | - |
| 24.07.2025 | 28,94 | 28,97 | 28,55 | 28,57 | -0,90% | - |
| 23.07.2025 | 28,53 | 28,98 | 28,36 | 28,83 | 4,70% | - |
| 22.07.2025 | 27,58 | 27,67 | 27,42 | 27,54 | -0,20% | - |
| 21.07.2025 | 27,57 | 27,67 | 27,56 | 27,59 | 0,35% | - |
| 18.07.2025 | 27,58 | 27,66 | 27,45 | 27,50 | -0,97% | 80,00 |
| 17.07.2025 | 27,57 | 27,81 | 27,49 | 27,77 | 0,62% | - |
| 16.07.2025 | 27,39 | 27,63 | 27,14 | 27,60 | -0,33% | - |
| 15.07.2025 | 27,69 | 27,81 | 27,53 | 27,69 | -1,34% | - |
| 14.07.2025 | 28,08 | 28,13 | 27,94 | 28,06 | 0,94% | - |
| 11.07.2025 | 27,94 | 28,03 | 27,72 | 27,80 | 1,79% | - |
| 10.07.2025 | 27,14 | 27,69 | 27,13 | 27,31 | -2,32% | - |
| 09.07.2025 | 27,76 | 27,96 | 27,56 | 27,96 | 0,30% | - |
| 08.07.2025 | 27,76 | 27,93 | 27,58 | 27,88 | 1,72% | - |
| 07.07.2025 | 27,54 | 27,75 | 27,17 | 27,41 | -2,23% | - |
| 04.07.2025 | 28,17 | 28,19 | 27,99 | 28,03 | -2,94% | - |
| 03.07.2025 | 28,71 | 28,90 | 28,65 | 28,88 | 1,40% | - |
| 02.07.2025 | 28,50 | 28,63 | 28,31 | 28,48 | 0,99% | - |
| 01.07.2025 | 28,32 | 28,48 | 28,20 | 28,20 | -0,39% | - |
| 30.06.2025 | 28,67 | 28,68 | 28,26 | 28,31 | -1,84% | - |
| 27.06.2025 | 28,69 | 28,91 | 28,54 | 28,84 | 0,28% | - |
| 26.06.2025 | 28,57 | 28,78 | 28,49 | 28,76 | 2,09% | - |
| 25.06.2025 | 28,21 | 28,35 | 28,09 | 28,17 | -0,32% | - |
| 24.06.2025 | 28,13 | 28,26 | 27,76 | 28,26 | -0,67% | - |
| 23.06.2025 | 28,38 | 28,50 | 28,17 | 28,45 | -0,23% | - |
| 20.06.2025 | 28,69 | 28,69 | 28,18 | 28,52 | 0,19% | - |
| 19.06.2025 | 28,82 | 28,82 | 28,46 | 28,46 | -1,40% | 120,00 |
| 18.06.2025 | 28,95 | 29,03 | 28,81 | 28,87 | -1,18% | - |
| 17.06.2025 | 29,47 | 29,49 | 29,05 | 29,21 | -1,77% | - |
| 16.06.2025 | 29,79 | 30,22 | 29,70 | 29,74 | 0,15% | - |
| 13.06.2025 | 29,55 | 29,79 | 29,47 | 29,69 | 1,07% | - |
| 12.06.2025 | 29,41 | 29,49 | 29,11 | 29,38 | -0,12% | - |
| 11.06.2025 | 29,49 | 29,74 | 29,31 | 29,41 | -1,11% | - |
| 10.06.2025 | 29,76 | 29,83 | 29,46 | 29,74 | 0,86% | - |
| 09.06.2025 | 29,53 | 29,61 | 29,33 | 29,49 | -1,29% | - |
| 06.06.2025 | 29,86 | 30,00 | 29,68 | 29,87 | 1,63% | - |
| 05.06.2025 | 29,66 | 29,85 | 29,33 | 29,39 | -4,99% | - |
| 04.06.2025 | 30,90 | 30,96 | 30,73 | 30,94 | -0,94% | - |
| 03.06.2025 | 31,03 | 31,27 | 30,92 | 31,23 | 0,29% | - |
| 02.06.2025 | 30,96 | 31,14 | 30,82 | 31,14 | 0,23% | - |
| 30.05.2025 | 31,47 | 31,55 | 30,99 | 31,07 | 0,86% | - |
| 29.05.2025 | 31,17 | 31,19 | 30,65 | 30,81 | -2,00% | - |
| 28.05.2025 | 31,47 | 31,51 | 31,23 | 31,44 | -1,09% | - |
| 27.05.2025 | 31,46 | 31,81 | 31,17 | 31,78 | 0,89% | - |
| 26.05.2025 | 31,20 | 31,54 | 31,19 | 31,50 | 1,73% | - |
| 23.05.2025 | 31,00 | 31,23 | 30,70 | 30,97 | -0,11% | - |
| 22.05.2025 | 30,82 | 31,12 | 30,77 | 31,00 | 1,67% | - |
| 21.05.2025 | 30,74 | 30,78 | 30,42 | 30,49 | -0,67% | - |
| 20.05.2025 | 30,60 | 30,83 | 30,54 | 30,70 | -0,79% | - |
| 19.05.2025 | 31,20 | 31,20 | 30,80 | 30,94 | -3,05% | - |
| 16.05.2025 | 31,89 | 32,14 | 31,78 | 31,92 | 1,06% | - |
| 15.05.2025 | 31,47 | 31,67 | 31,23 | 31,58 | 4,66% | - |
| 14.05.2025 | 30,32 | 30,48 | 29,95 | 30,18 | -1,65% | - |
| 13.05.2025 | 30,67 | 30,78 | 30,42 | 30,68 | 4,42% | - |
| 12.05.2025 | 28,82 | 30,01 | 28,65 | 29,38 | 3,74% | - |
| 09.05.2025 | 28,35 | 28,49 | 28,20 | 28,32 | 0,07% | - |
| 08.05.2025 | 28,24 | 28,49 | 28,07 | 28,30 | -1,94% | - |
| 07.05.2025 | 29,01 | 29,01 | 28,48 | 28,86 | 2,21% | - |
| 06.05.2025 | 28,30 | 28,33 | 28,22 | 28,24 | 1,04% | - |
| 05.05.2025 | 28,14 | 28,42 | 27,76 | 27,95 | -0,78% | 360,00 |
| 02.05.2025 | 28,09 | 28,29 | 27,77 | 28,17 | -3,56% | - |
| 30.04.2025 | 28,97 | 29,34 | 28,79 | 29,21 | -11,11% | - |
| 29.04.2025 | 32,60 | 32,86 | 32,35 | 32,86 | 0,84% | - |
| 28.04.2025 | 32,33 | 32,62 | 32,11 | 32,58 | 1,64% | - |
| 25.04.2025 | 31,80 | 32,08 | 31,56 | 32,06 | 0,91% | - |
| 24.04.2025 | 31,40 | 31,77 | 31,12 | 31,77 | 1,94% | - |
| 23.04.2025 | 30,91 | 31,40 | 30,80 | 31,16 | 0,83% | - |
| 22.04.2025 | 30,47 | 31,03 | 30,34 | 30,91 | 2,86% | - |
| 17.04.2025 | 30,05 | 30,30 | 29,76 | 30,05 | 1,95% | - |
| 16.04.2025 | 29,54 | 29,89 | 29,30 | 29,47 | -3,99% | - |
| 15.04.2025 | 30,69 | 31,50 | 30,48 | 30,70 | -0,37% | - |
| 14.04.2025 | 30,72 | 30,97 | 30,46 | 30,81 | 0,20% | - |
| 11.04.2025 | 30,91 | 30,95 | 30,05 | 30,75 | 3,12% | - |
| 10.04.2025 | 30,81 | 31,21 | 29,19 | 29,82 | -7,26% | - |
| 09.04.2025 | 29,18 | 32,68 | 28,70 | 32,16 | 8,16% | - |
| 08.04.2025 | 30,08 | 30,78 | 29,45 | 29,73 | 2,91% | - |
| 07.04.2025 | 28,52 | 29,45 | 27,58 | 28,89 | -0,50% | - |
| 04.04.2025 | 29,83 | 30,17 | 28,63 | 29,04 | -2,73% | - |
| 03.04.2025 | 30,33 | 30,72 | 29,73 | 29,85 | -7,23% | - |
| 02.04.2025 | 32,04 | 32,26 | 31,88 | 32,18 | -0,82% | - |
| 01.04.2025 | 32,13 | 32,56 | 31,84 | 32,44 | 1,92% | - |
| 31.03.2025 | 32,13 | 32,34 | 31,72 | 31,83 | -1,01% | - |
| 28.03.2025 | 32,37 | 32,38 | 32,03 | 32,16 | -4,53% | - |
| 27.03.2025 | 33,99 | 34,21 | 33,64 | 33,68 | -1,65% | - |
| 26.03.2025 | 34,24 | 34,32 | 33,97 | 34,25 | 0,23% | - |
| 25.03.2025 | 33,50 | 34,18 | 33,48 | 34,17 | 1,76% | - |
| 24.03.2025 | 33,85 | 34,05 | 33,55 | 33,58 | -0,86% | - |
| 21.03.2025 | 33,90 | 34,09 | 33,74 | 33,87 | -0,54% | - |
| 20.03.2025 | 34,00 | 34,26 | 33,95 | 34,05 | 0,07% | - |
| 19.03.2025 | 33,68 | 34,06 | 33,15 | 34,03 | 1,64% | 1.000,00 |
| 18.03.2025 | 33,55 | 34,02 | 33,25 | 33,48 | -0,22% | - |
| 17.03.2025 | 33,79 | 34,06 | 33,51 | 33,55 | -2,04% | - |
| 14.03.2025 | 34,08 | 34,38 | 33,68 | 34,25 | -0,23% | - |
| 13.03.2025 | 34,25 | 34,38 | 33,98 | 34,33 | 2,05% | - |
| 12.03.2025 | 33,66 | 33,73 | 33,41 | 33,64 | -1,61% | - |
| 11.03.2025 | 34,57 | 34,58 | 33,62 | 34,19 | -1,75% | - |
| 10.03.2025 | 34,82 | 34,97 | 34,44 | 34,80 | 0,51% | - |
| 07.03.2025 | 35,00 | 35,10 | 34,60 | 34,63 | -0,99% | - |
| 06.03.2025 | 34,88 | 35,05 | 34,59 | 34,97 | 0,58% | - |
| 05.03.2025 | 35,34 | 35,35 | 34,77 | 34,77 | -1,56% | - |