33,540€
1,39%
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 |
|---|---|---|---|---|---|---|
| 25.11.2024 | 33,55 | 33,62 | 33,22 | 33,54 | -0,33% | - |
| 22.11.2024 | 33,28 | 33,92 | 33,13 | 33,65 | 1,42% | - |
| 21.11.2024 | 33,31 | 33,55 | 32,61 | 33,18 | -0,72% | - |
| 20.11.2024 | 33,27 | 33,55 | 33,01 | 33,42 | -0,93% | - |
| 19.11.2024 | 33,77 | 34,28 | 33,73 | 33,73 | -0,12% | - |
| 18.11.2024 | 33,83 | 33,84 | 33,73 | 33,77 | 2,29% | 60,00 |
| 15.11.2024 | 32,57 | 33,04 | 32,55 | 33,02 | 3,38% | - |
| 14.11.2024 | 31,93 | 32,05 | 31,84 | 31,94 | -2,34% | - |
| 13.11.2024 | 32,55 | 32,82 | 32,37 | 32,70 | 1,40% | - |
| 12.11.2024 | 32,52 | 32,54 | 32,25 | 32,25 | -0,09% | - |
| 11.11.2024 | 32,14 | 32,33 | 32,13 | 32,28 | -0,28% | - |
| 08.11.2024 | 32,01 | 32,42 | 31,99 | 32,37 | 1,16% | - |
| 07.11.2024 | 31,93 | 32,01 | 31,85 | 32,00 | 4,34% | - |
| 06.11.2024 | 31,09 | 31,14 | 30,64 | 30,67 | -1,79% | - |
| 05.11.2024 | 31,41 | 31,48 | 31,19 | 31,23 | -0,19% | 600,00 |
| 04.11.2024 | 31,24 | 31,31 | 31,23 | 31,29 | 0,19% | - |
| 01.11.2024 | 31,31 | 31,45 | 31,00 | 31,23 | 1,17% | - |
| 31.10.2024 | 31,17 | 31,41 | 30,87 | 30,87 | 1,28% | - |
| 30.10.2024 | 30,80 | 30,90 | 30,46 | 30,48 | -0,26% | - |
| 29.10.2024 | 30,51 | 30,63 | 30,39 | 30,56 | 1,70% | - |
| 28.10.2024 | 30,11 | 30,23 | 29,93 | 30,05 | 1,28% | - |
| 25.10.2024 | 29,69 | 29,87 | 29,60 | 29,67 | -2,90% | - |
| 24.10.2024 | 30,55 | 30,67 | 30,33 | 30,56 | -0,08% | - |
| 23.10.2024 | 30,82 | 30,96 | 30,53 | 30,58 | -2,36% | - |
| 22.10.2024 | 31,34 | 31,43 | 31,15 | 31,32 | 1,15% | - |
| 21.10.2024 | 31,15 | 31,21 | 30,76 | 30,97 | 0,18% | - |
| 18.10.2024 | 30,75 | 30,94 | 30,68 | 30,91 | 1,03% | - |
| 17.10.2024 | 30,50 | 30,79 | 30,41 | 30,60 | 2,09% | - |
| 16.10.2024 | 29,81 | 30,05 | 29,69 | 29,97 | 2,99% | - |
| 15.10.2024 | 29,78 | 29,91 | 29,03 | 29,10 | -2,68% | - |
| 14.10.2024 | 29,71 | 29,94 | 29,66 | 29,90 | -0,18% | - |
| 11.10.2024 | 29,84 | 29,99 | 29,65 | 29,96 | 2,24% | - |
| 10.10.2024 | 29,20 | 29,33 | 28,92 | 29,30 | 0,19% | - |
| 09.10.2024 | 29,06 | 29,26 | 28,98 | 29,25 | -0,37% | - |
| 08.10.2024 | 29,17 | 29,48 | 29,04 | 29,36 | -0,42% | - |
| 07.10.2024 | 29,63 | 29,72 | 29,23 | 29,48 | -2,66% | - |
| 04.10.2024 | 29,91 | 30,31 | 29,82 | 30,29 | -4,79% | - |
| 03.10.2024 | 31,84 | 31,90 | 31,59 | 31,81 | 0,09% | - |
| 02.10.2024 | 31,63 | 31,90 | 31,47 | 31,78 | 3,01% | - |
| 01.10.2024 | 31,02 | 31,25 | 30,59 | 30,85 | -0,56% | - |
| 30.09.2024 | 31,21 | 31,29 | 30,83 | 31,03 | 1,85% | - |
| 27.09.2024 | 31,08 | 31,33 | 30,43 | 30,46 | -4,44% | - |
| 26.09.2024 | 31,78 | 31,91 | 31,57 | 31,88 | 0,28% | 400,00 |
| 25.09.2024 | 31,87 | 32,04 | 31,69 | 31,79 | 0,11% | - |
| 24.09.2024 | 31,80 | 31,95 | 31,59 | 31,75 | 1,23% | - |
| 23.09.2024 | 31,08 | 31,72 | 31,05 | 31,37 | -0,43% | - |
| 20.09.2024 | 31,47 | 31,71 | 31,12 | 31,50 | -1,82% | - |
| 19.09.2024 | 31,68 | 32,19 | 31,57 | 32,09 | 4,05% | - |
| 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% | - |