28,400€
1,21%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 28,35 | 28,49 | 28,28 | 28,40 | 0,34% | - |
| 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% | - |
| 04.03.2025 | 35,82 | 35,82 | 34,94 | 35,32 | -0,81% | - |
| 03.03.2025 | 35,82 | 35,93 | 35,01 | 35,61 | 0,61% | - |
| 28.02.2025 | 35,57 | 35,58 | 35,17 | 35,40 | -1,30% | - |
| 27.02.2025 | 35,83 | 35,88 | 35,54 | 35,86 | 1,70% | - |
| 26.02.2025 | 35,28 | 35,44 | 35,07 | 35,26 | 0,74% | - |
| 25.02.2025 | 34,94 | 35,11 | 34,62 | 35,00 | 1,19% | - |
| 24.02.2025 | 34,82 | 34,89 | 33,81 | 34,59 | -0,93% | - |
| 21.02.2025 | 34,49 | 34,95 | 34,45 | 34,92 | 0,07% | - |
| 20.02.2025 | 35,19 | 35,25 | 34,50 | 34,89 | -0,30% | - |
| 19.02.2025 | 34,84 | 35,03 | 34,75 | 35,00 | 0,85% | - |
| 18.02.2025 | 34,69 | 34,80 | 34,57 | 34,70 | -0,03% | - |
| 17.02.2025 | 34,62 | 34,75 | 34,46 | 34,71 | 0,45% | - |
| 14.02.2025 | 34,63 | 34,70 | 34,34 | 34,56 | -0,17% | - |
| 13.02.2025 | 34,41 | 34,78 | 34,16 | 34,62 | 0,79% | - |
| 12.02.2025 | 33,86 | 34,67 | 33,86 | 34,35 | 0,79% | - |
| 11.02.2025 | 34,57 | 34,62 | 34,05 | 34,08 | -1,45% | - |
| 10.02.2025 | 34,55 | 34,66 | 34,25 | 34,58 | 1,20% | - |
| 07.02.2025 | 33,89 | 34,26 | 33,61 | 34,17 | 2,29% | - |
| 06.02.2025 | 33,37 | 33,64 | 33,34 | 33,40 | -0,62% | - |
| 05.02.2025 | 33,58 | 33,69 | 33,47 | 33,61 | 1,96% | - |
| 04.02.2025 | 33,01 | 33,01 | 32,81 | 32,97 | -0,32% | - |
| 03.02.2025 | 33,09 | 33,35 | 32,93 | 33,07 | 1,79% | - |
| 31.01.2025 | 32,78 | 32,89 | 32,49 | 32,49 | 1,14% | - |
| 30.01.2025 | 32,06 | 32,18 | 31,91 | 32,13 | 1,42% | - |
| 29.01.2025 | 31,65 | 31,78 | 31,63 | 31,68 | 0,43% | - |
| 28.01.2025 | 31,49 | 31,63 | 31,46 | 31,54 | 0,03% | - |
| 27.01.2025 | 31,35 | 31,65 | 31,35 | 31,53 | 1,27% | - |
| 24.01.2025 | 31,25 | 31,42 | 31,09 | 31,14 | 0,44% | - |
| 23.01.2025 | 30,94 | 31,07 | 30,62 | 31,00 | 1,04% | 125,00 |
| 22.01.2025 | 30,84 | 30,86 | 30,65 | 30,68 | -1,97% | - |
| 21.01.2025 | 31,49 | 31,51 | 31,16 | 31,30 | 0,66% | - |
| 20.01.2025 | 31,33 | 31,38 | 31,00 | 31,09 | -2,16% | - |
| 17.01.2025 | 31,55 | 31,87 | 31,28 | 31,78 | -0,81% | - |
| 16.01.2025 | 31,89 | 32,05 | 31,81 | 32,04 | -2,44% | - |
| 15.01.2025 | 32,66 | 32,90 | 32,55 | 32,84 | 1,53% | - |
| 14.01.2025 | 32,58 | 32,69 | 32,12 | 32,34 | -1,91% | - |
| 13.01.2025 | 33,09 | 33,46 | 32,82 | 32,97 | 0,47% | - |
| 10.01.2025 | 32,56 | 32,96 | 32,46 | 32,82 | -1,19% | - |
| 09.01.2025 | 33,31 | 33,42 | 33,20 | 33,21 | -4,10% | - |
| 08.01.2025 | 34,52 | 34,80 | 34,52 | 34,63 | 2,00% | - |
| 07.01.2025 | 33,79 | 33,97 | 33,50 | 33,95 | -0,64% | - |
| 06.01.2025 | 34,47 | 34,63 | 34,11 | 34,17 | 0,95% | - |
| 03.01.2025 | 34,04 | 34,06 | 33,73 | 33,85 | -0,37% | - |
| 02.01.2025 | 33,89 | 34,16 | 33,58 | 33,98 | 1,60% | - |
| 30.12.2024 | 33,45 | 33,49 | 33,20 | 33,44 | 1,92% | - |
| 27.12.2024 | 32,88 | 32,93 | 32,68 | 32,81 | 3,24% | - |
| 23.12.2024 | 31,87 | 31,97 | 31,74 | 31,78 | -0,20% | - |
| 20.12.2024 | 32,03 | 32,10 | 31,26 | 31,85 | -1,70% | - |
| 19.12.2024 | 32,50 | 32,50 | 32,13 | 32,40 | 0,00% | - |
| 18.12.2024 | 32,45 | 32,74 | 32,15 | 32,40 | 0,47% | - |
| 17.12.2024 | 32,25 | 32,47 | 32,11 | 32,25 | -0,29% | - |
| 16.12.2024 | 32,44 | 32,51 | 32,17 | 32,34 | -0,87% | - |
| 13.12.2024 | 32,93 | 32,94 | 32,26 | 32,63 | 0,32% | - |
| 12.12.2024 | 32,55 | 32,83 | 32,36 | 32,52 | 0,88% | - |
| 11.12.2024 | 32,23 | 32,66 | 31,88 | 32,24 | 0,39% | - |