24,360€
0,08%
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 |
|---|---|---|---|---|---|---|
| 24.11.2025 | 24,41 | 24,41 | 24,28 | 24,39 | 0,21% | - |
| 21.11.2025 | 24,33 | 24,36 | 24,32 | 24,34 | 2,35% | - |
| 20.11.2025 | 24,35 | 24,43 | 23,64 | 23,78 | -1,12% | - |
| 19.11.2025 | 24,27 | 24,40 | 24,04 | 24,05 | -1,05% | - |
| 18.11.2025 | 24,20 | 24,34 | 24,02 | 24,31 | 0,35% | - |
| 17.11.2025 | 24,50 | 24,61 | 24,22 | 24,22 | -3,29% | - |
| 14.11.2025 | 24,94 | 25,12 | 24,74 | 25,05 | 1,50% | - |
| 13.11.2025 | 24,83 | 24,83 | 24,63 | 24,68 | -0,46% | - |
| 12.11.2025 | 24,99 | 25,11 | 24,78 | 24,79 | 1,18% | - |
| 11.11.2025 | 24,76 | 24,76 | 24,48 | 24,50 | -1,63% | - |
| 10.11.2025 | 24,99 | 25,04 | 24,89 | 24,91 | -0,52% | - |
| 07.11.2025 | 25,17 | 25,27 | 25,00 | 25,04 | 1,91% | - |
| 06.11.2025 | 24,81 | 24,85 | 24,56 | 24,57 | -0,02% | - |
| 05.11.2025 | 25,07 | 25,46 | 24,57 | 24,57 | -1,13% | - |
| 04.11.2025 | 24,74 | 24,97 | 24,54 | 24,85 | -2,36% | - |
| 03.11.2025 | 25,64 | 25,72 | 25,45 | 25,45 | -0,86% | - |
| 31.10.2025 | 25,65 | 25,82 | 25,60 | 25,67 | 0,59% | - |
| 30.10.2025 | 25,68 | 25,75 | 25,36 | 25,52 | 0,57% | - |
| 29.10.2025 | 25,42 | 25,47 | 25,15 | 25,38 | -1,13% | - |
| 28.10.2025 | 25,78 | 25,82 | 25,34 | 25,67 | 0,61% | - |
| 27.10.2025 | 25,56 | 25,63 | 25,36 | 25,51 | 0,49% | - |
| 24.10.2025 | 25,23 | 25,42 | 25,08 | 25,39 | 0,75% | - |
| 23.10.2025 | 25,18 | 25,22 | 25,06 | 25,20 | 0,72% | - |
| 22.10.2025 | 25,11 | 25,21 | 25,00 | 25,02 | 0,16% | - |
| 21.10.2025 | 24,95 | 25,03 | 24,77 | 24,98 | -1,65% | - |
| 20.10.2025 | 25,06 | 25,42 | 24,76 | 25,40 | 3,17% | - |
| 17.10.2025 | 24,70 | 24,97 | 24,60 | 24,62 | -0,47% | - |
| 16.10.2025 | 24,77 | 24,85 | 24,70 | 24,73 | 0,04% | - |
| 15.10.2025 | 24,90 | 25,04 | 24,70 | 24,72 | -0,12% | - |
| 14.10.2025 | 24,86 | 25,07 | 24,72 | 24,75 | 2,23% | - |
| 13.10.2025 | 24,52 | 24,52 | 24,15 | 24,21 | -1,20% | - |
| 10.10.2025 | 24,55 | 24,68 | 24,38 | 24,51 | 0,20% | - |
| 09.10.2025 | 24,51 | 24,81 | 24,43 | 24,46 | -1,93% | - |
| 08.10.2025 | 25,26 | 25,27 | 24,93 | 24,94 | -1,83% | - |
| 07.10.2025 | 25,30 | 25,43 | 25,10 | 25,40 | -0,06% | - |
| 06.10.2025 | 25,24 | 25,48 | 25,10 | 25,42 | -0,45% | - |
| 03.10.2025 | 25,41 | 25,66 | 25,26 | 25,53 | -0,16% | - |
| 02.10.2025 | 25,64 | 25,64 | 25,48 | 25,57 | 0,00% | - |
| 01.10.2025 | 25,46 | 25,63 | 25,27 | 25,57 | -0,60% | - |
| 30.09.2025 | 25,90 | 25,99 | 25,73 | 25,73 | -1,74% | - |
| 29.09.2025 | 26,17 | 26,23 | 25,88 | 26,18 | -2,19% | - |
| 26.09.2025 | 26,85 | 26,85 | 26,70 | 26,77 | -0,72% | - |
| 25.09.2025 | 27,00 | 27,00 | 26,77 | 26,96 | 0,56% | - |
| 24.09.2025 | 26,88 | 26,93 | 26,62 | 26,81 | 0,32% | - |
| 23.09.2025 | 26,73 | 26,76 | 26,70 | 26,73 | -0,98% | - |
| 22.09.2025 | 26,89 | 27,00 | 26,76 | 26,99 | -1,08% | - |
| 19.09.2025 | 27,50 | 27,65 | 27,26 | 27,29 | -0,38% | - |
| 18.09.2025 | 27,61 | 27,74 | 27,36 | 27,39 | -1,14% | - |
| 17.09.2025 | 27,67 | 27,73 | 27,53 | 27,71 | -0,79% | - |
| 16.09.2025 | 28,02 | 28,02 | 27,80 | 27,93 | 0,34% | - |
| 15.09.2025 | 27,85 | 27,87 | 27,83 | 27,83 | -0,07% | - |
| 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% | - |