30,610€
0,59%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 30,80 | 31,02 | 30,58 | 30,84 | 0,41% | - |
| 17.09.2024 | 30,66 | 30,88 | 30,41 | 30,71 | 1,42% | - |
| 16.09.2024 | 30,48 | 30,63 | 30,28 | 30,28 | -0,31% | - |
| 13.09.2024 | 30,47 | 30,57 | 30,30 | 30,38 | 1,55% | - |
| 12.09.2024 | 29,72 | 29,94 | 29,58 | 29,91 | -0,30% | - |
| 11.09.2024 | 29,20 | 30,04 | 29,00 | 30,00 | 1,01% | - |
| 10.09.2024 | 29,69 | 29,91 | 29,56 | 29,70 | -2,77% | - |
| 09.09.2024 | 30,20 | 30,62 | 30,15 | 30,55 | -0,15% | - |
| 06.09.2024 | 30,80 | 30,99 | 30,52 | 30,59 | -0,97% | - |
| 05.09.2024 | 30,97 | 31,15 | 30,80 | 30,89 | -1,86% | - |
| 04.09.2024 | 31,29 | 31,48 | 31,16 | 31,48 | -0,73% | - |
| 03.09.2024 | 31,51 | 31,75 | 30,74 | 31,71 | -1,00% | - |
| 02.09.2024 | 32,31 | 32,32 | 31,83 | 32,03 | -1,17% | - |
| 30.08.2024 | 32,66 | 32,82 | 31,96 | 32,41 | 2,71% | 300,00 |
| 29.08.2024 | 31,82 | 32,06 | 31,55 | 31,55 | 0,62% | - |
| 28.08.2024 | 31,51 | 31,79 | 31,30 | 31,36 | -0,59% | - |
| 27.08.2024 | 31,60 | 31,75 | 31,39 | 31,54 | 2,12% | - |
| 26.08.2024 | 30,96 | 31,13 | 30,78 | 30,89 | -0,99% | - |
| 23.08.2024 | 31,13 | 31,31 | 30,96 | 31,20 | 0,47% | - |
| 22.08.2024 | 31,20 | 31,24 | 30,83 | 31,05 | -0,29% | - |
| 21.08.2024 | 31,03 | 31,17 | 30,82 | 31,14 | 0,81% | 33,00 |
| 20.08.2024 | 30,61 | 31,02 | 30,55 | 30,89 | 0,18% | - |
| 19.08.2024 | 30,98 | 31,07 | 30,74 | 30,84 | 1,26% | - |
| 16.08.2024 | 30,44 | 30,69 | 30,26 | 30,45 | 0,10% | - |
| 15.08.2024 | 30,44 | 30,50 | 30,18 | 30,42 | 2,30% | - |
| 14.08.2024 | 29,61 | 29,87 | 29,28 | 29,74 | 0,52% | - |
| 13.08.2024 | 29,40 | 29,63 | 29,22 | 29,58 | 3,66% | - |
| 12.08.2024 | 28,56 | 28,57 | 28,35 | 28,54 | -0,42% | - |
| 09.08.2024 | 28,42 | 28,69 | 28,16 | 28,66 | 0,33% | - |
| 08.08.2024 | 28,76 | 29,21 | 28,54 | 28,56 | -0,78% | - |
| 07.08.2024 | 28,57 | 28,81 | 28,16 | 28,79 | -0,14% | - |
| 06.08.2024 | 28,69 | 28,97 | 28,50 | 28,83 | 7,92% | - |
| 05.08.2024 | 25,58 | 26,75 | 25,21 | 26,71 | -6,43% | 300,00 |
| 02.08.2024 | 29,10 | 29,34 | 28,04 | 28,55 | -2,74% | - |
| 01.08.2024 | 29,71 | 29,89 | 29,10 | 29,35 | 1,21% | - |
| 31.07.2024 | 29,09 | 29,70 | 29,00 | 29,00 | 5,00% | - |
| 30.07.2024 | 27,33 | 27,65 | 27,26 | 27,62 | 1,25% | - |
| 29.07.2024 | 27,42 | 27,49 | 27,26 | 27,28 | 0,11% | - |
| 26.07.2024 | 27,35 | 27,44 | 27,08 | 27,25 | -1,09% | - |
| 25.07.2024 | 27,62 | 27,80 | 27,30 | 27,55 | -1,01% | - |
| 24.07.2024 | 27,70 | 27,96 | 27,66 | 27,83 | -1,89% | - |
| 23.07.2024 | 28,21 | 28,45 | 28,15 | 28,37 | 1,76% | - |
| 22.07.2024 | 26,74 | 28,34 | 26,71 | 27,88 | 1,79% | 1.000,00 |
| 19.07.2024 | 27,32 | 27,55 | 27,20 | 27,39 | -1,51% | - |
| 18.07.2024 | 28,01 | 28,13 | 27,71 | 27,81 | 0,87% | - |
| 17.07.2024 | 28,00 | 28,22 | 27,51 | 27,57 | -1,36% | - |
| 16.07.2024 | 27,88 | 28,00 | 27,77 | 27,95 | -0,97% | 350,00 |
| 15.07.2024 | 28,24 | 28,30 | 28,09 | 28,22 | 0,00% | - |
| 12.07.2024 | 28,02 | 28,38 | 27,95 | 28,22 | -1,41% | - |
| 11.07.2024 | 28,19 | 28,76 | 28,15 | 28,63 | 1,45% | 160,00 |
| 10.07.2024 | 28,30 | 28,48 | 28,15 | 28,22 | 0,59% | - |
| 09.07.2024 | 28,32 | 28,36 | 28,05 | 28,05 | -3,51% | - |
| 08.07.2024 | 28,75 | 29,17 | 28,57 | 29,07 | -1,27% | - |
| 05.07.2024 | 29,40 | 29,49 | 29,34 | 29,45 | -3,00% | - |
| 04.07.2024 | 30,42 | 30,47 | 30,36 | 30,36 | 2,15% | - |
| 03.07.2024 | 29,80 | 29,82 | 29,65 | 29,72 | 0,97% | - |
| 02.07.2024 | 29,27 | 29,43 | 29,15 | 29,43 | 3,03% | - |
| 01.07.2024 | 28,66 | 28,70 | 28,41 | 28,57 | 1,71% | - |
| 28.06.2024 | 27,96 | 28,24 | 27,90 | 28,09 | 1,39% | - |
| 27.06.2024 | 27,82 | 27,94 | 27,70 | 27,70 | -0,45% | - |
| 26.06.2024 | 28,11 | 28,16 | 27,82 | 27,83 | -2,30% | - |
| 25.06.2024 | 28,45 | 28,53 | 28,25 | 28,48 | 1,46% | - |
| 24.06.2024 | 28,15 | 28,29 | 28,06 | 28,07 | 0,27% | - |
| 21.06.2024 | 28,03 | 28,11 | 27,90 | 28,00 | 0,32% | - |
| 20.06.2024 | 27,72 | 27,94 | 27,60 | 27,91 | -0,37% | - |
| 19.06.2024 | 28,21 | 28,23 | 28,01 | 28,01 | -3,41% | 500,00 |
| 18.06.2024 | 28,90 | 29,01 | 28,81 | 29,00 | 1,15% | - |
| 17.06.2024 | 28,81 | 28,88 | 28,66 | 28,67 | -2,65% | - |
| 14.06.2024 | 29,22 | 29,58 | 29,17 | 29,45 | 4,25% | - |
| 13.06.2024 | 27,98 | 28,42 | 27,95 | 28,25 | -2,27% | - |
| 12.06.2024 | 28,79 | 29,01 | 28,68 | 28,91 | -0,55% | - |
| 11.06.2024 | 29,18 | 29,24 | 28,95 | 29,07 | -4,34% | - |
| 10.06.2024 | 30,28 | 30,46 | 30,20 | 30,39 | -1,20% | - |
| 07.06.2024 | 30,74 | 30,80 | 30,64 | 30,76 | 1,42% | - |
| 06.06.2024 | 30,36 | 30,44 | 30,33 | 30,33 | 2,10% | - |
| 05.06.2024 | 29,64 | 29,74 | 29,50 | 29,70 | -1,88% | - |
| 04.06.2024 | 30,04 | 30,49 | 29,99 | 30,27 | -1,80% | - |
| 03.06.2024 | 30,68 | 30,87 | 30,60 | 30,83 | 1,72% | - |
| 31.05.2024 | 30,57 | 30,60 | 30,19 | 30,31 | 0,45% | - |
| 30.05.2024 | 30,20 | 30,25 | 29,96 | 30,17 | -0,48% | - |
| 29.05.2024 | 30,26 | 30,42 | 30,09 | 30,32 | -1,61% | - |
| 28.05.2024 | 30,84 | 30,88 | 30,80 | 30,81 | 1,15% | - |
| 27.05.2024 | 30,48 | 30,50 | 30,42 | 30,46 | 1,60% | - |
| 24.05.2024 | 29,91 | 30,03 | 29,83 | 29,98 | 0,74% | - |
| 23.05.2024 | 29,88 | 30,01 | 29,72 | 29,76 | -0,45% | - |
| 22.05.2024 | 29,76 | 29,99 | 29,70 | 29,90 | -1,29% | - |
| 21.05.2024 | 30,32 | 30,39 | 30,28 | 30,29 | 0,36% | - |
| 20.05.2024 | 30,22 | 30,43 | 30,17 | 30,18 | 0,95% | - |
| 17.05.2024 | 29,91 | 30,02 | 29,87 | 29,89 | -0,25% | - |
| 16.05.2024 | 30,04 | 30,06 | 29,76 | 29,97 | -0,43% | - |
| 15.05.2024 | 29,98 | 30,34 | 29,97 | 30,10 | -0,97% | - |
| 14.05.2024 | 30,28 | 30,40 | 30,16 | 30,39 | 1,79% | - |
| 13.05.2024 | 29,88 | 30,09 | 29,63 | 29,86 | 0,76% | - |
| 10.05.2024 | 29,65 | 29,69 | 29,45 | 29,63 | 3,03% | - |
| 09.05.2024 | 28,84 | 28,95 | 28,73 | 28,76 | 1,21% | - |
| 08.05.2024 | 28,66 | 28,70 | 28,40 | 28,42 | -0,66% | 10,00 |
| 07.05.2024 | 28,70 | 28,86 | 28,49 | 28,61 | 1,36% | - |
| 06.05.2024 | 27,63 | 28,29 | 27,63 | 28,22 | -0,19% | 150,00 |
| 03.05.2024 | 28,35 | 28,35 | 27,86 | 28,28 | -0,12% | - |
| 02.05.2024 | 27,68 | 28,32 | 27,68 | 28,31 | -5,22% | - |