27,780€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 27,85 | 27,94 | 27,72 | 27,93 | -1,10% | - |
| 08.09.2025 | 28,02 | 28,27 | 27,82 | 28,24 | 1,51% | - |
| 05.09.2025 | 27,87 | 28,03 | 27,66 | 27,82 | 1,55% | - |
| 04.09.2025 | 27,57 | 27,77 | 27,15 | 27,40 | -0,47% | 150,00 |
| 03.09.2025 | 27,39 | 27,53 | 27,21 | 27,53 | -0,97% | - |
| 02.09.2025 | 27,87 | 27,91 | 27,54 | 27,80 | 0,96% | - |
| 01.09.2025 | 27,49 | 27,58 | 27,30 | 27,53 | 1,18% | - |
| 29.08.2025 | 27,47 | 27,63 | 27,15 | 27,21 | -3,13% | - |
| 28.08.2025 | 28,12 | 28,20 | 27,97 | 28,09 | 0,07% | 300,00 |
| 27.08.2025 | 27,98 | 28,07 | 27,81 | 28,07 | 0,14% | - |
| 26.08.2025 | 27,99 | 28,05 | 27,79 | 28,03 | -0,11% | - |
| 25.08.2025 | 28,11 | 28,13 | 27,90 | 28,06 | -0,51% | - |
| 22.08.2025 | 28,14 | 28,33 | 28,00 | 28,21 | 0,11% | - |
| 21.08.2025 | 28,33 | 28,33 | 28,05 | 28,18 | -1,28% | - |
| 20.08.2025 | 28,60 | 28,68 | 28,39 | 28,54 | 0,51% | - |
| 19.08.2025 | 28,49 | 28,57 | 28,30 | 28,40 | -0,04% | - |
| 18.08.2025 | 28,39 | 28,48 | 28,22 | 28,41 | -0,98% | - |
| 15.08.2025 | 28,73 | 28,83 | 28,54 | 28,69 | 0,40% | - |
| 14.08.2025 | 28,47 | 28,64 | 28,41 | 28,57 | 0,72% | - |
| 13.08.2025 | 28,26 | 28,49 | 28,15 | 28,37 | -1,34% | - |
| 12.08.2025 | 28,58 | 28,78 | 28,10 | 28,75 | 1,68% | - |
| 11.08.2025 | 28,28 | 28,38 | 28,26 | 28,28 | -1,75% | - |
| 08.08.2025 | 28,55 | 28,82 | 28,37 | 28,78 | 2,27% | - |
| 07.08.2025 | 27,96 | 28,28 | 27,86 | 28,14 | 0,41% | - |
| 06.08.2025 | 28,35 | 28,40 | 27,99 | 28,03 | -0,23% | - |
| 05.08.2025 | 28,39 | 28,40 | 28,04 | 28,09 | -2,72% | - |
| 04.08.2025 | 28,53 | 28,88 | 28,41 | 28,88 | 1,42% | - |
| 01.08.2025 | 28,82 | 28,83 | 28,22 | 28,47 | -2,70% | - |
| 31.07.2025 | 29,97 | 29,98 | 29,14 | 29,26 | -1,71% | - |
| 30.07.2025 | 29,90 | 29,93 | 29,62 | 29,77 | 1,50% | - |
| 29.07.2025 | 29,35 | 29,64 | 29,24 | 29,33 | -0,14% | - |
| 28.07.2025 | 29,12 | 29,41 | 29,04 | 29,37 | 1,05% | 400,00 |
| 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% | - |