38,970€
-1,37%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 39,40 | 39,70 | 38,88 | 39,29 | -1,34% | - |
| 30.09.2026 | 39,81 | 40,23 | 39,50 | 39,83 | 1,88% | - |
| 29.09.2026 | 38,58 | 39,18 | 38,42 | 39,09 | -0,87% | - |
| 28.09.2026 | 39,85 | 40,41 | 39,05 | 39,44 | -1,08% | - |
| 25.09.2026 | 39,47 | 39,89 | 39,41 | 39,87 | 1,54% | - |
| 24.09.2026 | 39,48 | 39,70 | 39,24 | 39,26 | -2,46% | - |
| 23.09.2026 | 40,25 | 40,27 | 40,19 | 40,25 | 0,57% | - |
| 22.09.2026 | 40,13 | 40,33 | 40,02 | 40,02 | -0,53% | - |
| 21.09.2026 | 40,22 | 40,25 | 40,09 | 40,24 | -0,06% | - |
| 18.09.2026 | 40,54 | 40,56 | 39,97 | 40,26 | -2,14% | - |
| 17.09.2026 | 41,53 | 41,77 | 40,80 | 41,14 | 2,59% | - |
| 16.09.2026 | 39,87 | 40,57 | 39,76 | 40,10 | 1,82% | - |
| 15.09.2026 | 39,36 | 39,60 | 39,01 | 39,39 | -0,86% | - |
| 14.09.2026 | 39,88 | 39,97 | 39,31 | 39,73 | 0,08% | - |
| 11.09.2026 | 39,40 | 39,94 | 39,25 | 39,70 | 4,63% | 3.400,00 |
| 10.09.2026 | 38,83 | 39,23 | 37,94 | 37,94 | -4,45% | 20.950,00 |
| 09.09.2026 | 39,59 | 40,85 | 39,30 | 39,71 | 0,08% | 12.101,00 |
| 08.09.2026 | 39,86 | 39,88 | 39,50 | 39,68 | 0,21% | 460,00 |
| 07.09.2026 | 39,65 | 39,78 | 39,39 | 39,59 | 2,50% | 23,00 |
| 04.09.2026 | 38,25 | 38,91 | 38,16 | 38,63 | -2,85% | - |
| 03.09.2026 | 39,44 | 39,84 | 38,94 | 39,76 | 3,29% | - |
| 02.09.2026 | 38,04 | 38,59 | 37,39 | 38,50 | 3,13% | 5.440,00 |
| 01.09.2026 | 38,02 | 38,04 | 37,20 | 37,33 | -0,77% | - |
| 31.08.2026 | 37,71 | 38,07 | 37,57 | 37,62 | -0,82% | - |
| 28.08.2026 | 38,17 | 38,50 | 37,86 | 37,93 | 0,62% | - |
| 27.08.2026 | 37,51 | 37,87 | 37,41 | 37,69 | -0,53% | - |
| 26.08.2026 | 38,12 | 38,18 | 37,84 | 37,89 | -1,99% | - |
| 25.08.2026 | 38,86 | 39,07 | 37,72 | 38,66 | -1,00% | - |
| 24.08.2026 | 39,12 | 39,43 | 38,70 | 39,05 | -0,83% | 184,00 |
| 21.08.2026 | 39,01 | 39,60 | 38,82 | 39,38 | 6,53% | 88,00 |
| 20.08.2026 | 37,44 | 37,62 | 36,70 | 36,96 | -1,73% | - |
| 19.08.2026 | 37,53 | 38,25 | 37,49 | 37,61 | 2,87% | - |
| 18.08.2026 | 37,23 | 37,59 | 36,47 | 36,56 | 2,22% | - |
| 17.08.2026 | 36,04 | 36,13 | 35,73 | 35,77 | 1,81% | 8.400,00 |
| 14.08.2026 | 35,25 | 35,42 | 35,13 | 35,13 | 1,41% | - |
| 13.08.2026 | 34,25 | 34,76 | 34,10 | 34,64 | 2,74% | - |
| 12.08.2026 | 33,53 | 34,15 | 33,49 | 33,72 | -0,93% | - |
| 11.08.2026 | 34,00 | 34,29 | 33,99 | 34,03 | -0,01% | - |
| 10.08.2026 | 34,33 | 34,53 | 33,98 | 34,04 | 0,06% | - |
| 07.08.2026 | 33,97 | 34,26 | 33,75 | 34,02 | 2,32% | - |
| 06.08.2026 | 33,23 | 33,76 | 32,92 | 33,25 | 2,83% | - |
| 05.08.2026 | 32,63 | 33,03 | 32,32 | 32,33 | -5,22% | - |
| 04.08.2026 | 33,38 | 34,18 | 33,16 | 34,11 | 3,36% | 2.700,00 |
| 03.08.2026 | 31,85 | 33,44 | 31,85 | 33,00 | 4,23% | 13.100,00 |
| 31.07.2026 | 31,83 | 32,01 | 31,34 | 31,66 | -2,61% | - |
| 30.07.2026 | 31,68 | 32,51 | 31,25 | 32,51 | 4,87% | - |
| 29.07.2026 | 31,84 | 32,26 | 30,97 | 31,00 | -1,98% | - |
| 28.07.2026 | 31,38 | 31,72 | 31,20 | 31,63 | 1,22% | - |
| 27.07.2026 | 31,50 | 31,80 | 30,93 | 31,25 | -2,91% | - |
| 24.07.2026 | 31,40 | 32,76 | 31,14 | 32,18 | 5,34% | 3.654,00 |
| 23.07.2026 | 30,99 | 31,04 | 30,08 | 30,55 | -2,07% | - |
| 22.07.2026 | 31,02 | 31,21 | 30,76 | 31,20 | 0,61% | - |
| 21.07.2026 | 30,46 | 31,08 | 30,41 | 31,01 | 1,09% | 1.242,00 |
| 20.07.2026 | 30,62 | 30,68 | 30,61 | 30,67 | 0,36% | - |
| 17.07.2026 | 29,96 | 30,64 | 29,96 | 30,56 | 4,34% | - |
| 16.07.2026 | 29,63 | 29,71 | 29,29 | 29,29 | -2,88% | - |
| 15.07.2026 | 30,21 | 30,36 | 29,67 | 30,16 | 1,14% | - |
| 14.07.2026 | 29,72 | 30,19 | 29,67 | 29,82 | 3,13% | - |
| 13.07.2026 | 28,86 | 29,21 | 28,80 | 28,92 | -0,14% | - |
| 10.07.2026 | 28,79 | 29,02 | 28,41 | 28,96 | -2,82% | - |
| 09.07.2026 | 29,38 | 29,89 | 29,28 | 29,80 | 1,14% | - |
| 08.07.2026 | 29,33 | 29,48 | 28,72 | 29,46 | 3,77% | - |
| 07.07.2026 | 28,83 | 28,86 | 28,28 | 28,39 | -1,10% | - |
| 06.07.2026 | 29,05 | 29,14 | 28,56 | 28,71 | 2,32% | 108,00 |
| 03.07.2026 | 28,18 | 28,20 | 27,97 | 28,06 | 1,45% | - |
| 02.07.2026 | 27,68 | 28,11 | 27,05 | 27,66 | 2,41% | - |
| 01.07.2026 | 27,22 | 27,34 | 26,98 | 27,01 | -5,15% | 2.550,00 |
| 30.06.2026 | 28,29 | 28,48 | 28,05 | 28,47 | 0,00% | - |
| 29.06.2026 | 28,43 | 28,57 | 27,92 | 28,47 | 0,57% | 916,00 |
| 26.06.2026 | 28,38 | 28,61 | 27,90 | 28,31 | 0,34% | 3.300,00 |
| 25.06.2026 | 28,63 | 28,77 | 28,13 | 28,22 | -3,34% | - |
| 24.06.2026 | 29,26 | 29,51 | 29,08 | 29,19 | 0,53% | - |
| 23.06.2026 | 28,79 | 29,11 | 28,37 | 29,04 | 0,69% | - |
| 22.06.2026 | 28,71 | 28,99 | 28,50 | 28,84 | -0,55% | - |
| 19.06.2026 | 28,63 | 29,05 | 28,55 | 29,00 | -0,48% | - |
| 18.06.2026 | 29,03 | 29,31 | 28,88 | 29,14 | -0,92% | - |
| 17.06.2026 | 29,41 | 29,63 | 28,91 | 29,41 | -1,19% | - |
| 16.06.2026 | 29,97 | 30,02 | 29,76 | 29,76 | -2,94% | - |
| 15.06.2026 | 30,84 | 30,84 | 29,77 | 30,66 | -2,87% | - |
| 12.06.2026 | 31,01 | 31,69 | 30,98 | 31,57 | 1,48% | - |
| 11.06.2026 | 30,85 | 31,71 | 30,74 | 31,11 | 2,29% | - |
| 10.06.2026 | 30,50 | 30,78 | 30,27 | 30,41 | -3,29% | - |
| 09.06.2026 | 31,78 | 32,03 | 30,82 | 31,45 | -1,40% | - |
| 08.06.2026 | 31,09 | 32,10 | 31,00 | 31,89 | 4,06% | - |
| 05.06.2026 | 31,15 | 31,35 | 30,42 | 30,65 | 2,82% | - |
| 04.06.2026 | 29,81 | 29,97 | 29,35 | 29,81 | 1,48% | - |
| 03.06.2026 | 29,41 | 29,52 | 29,02 | 29,37 | -1,36% | - |
| 02.06.2026 | 29,41 | 29,88 | 29,04 | 29,78 | 2,43% | - |
| 01.06.2026 | 28,77 | 29,18 | 28,74 | 29,07 | -1,59% | - |
| 29.05.2026 | 29,67 | 29,76 | 29,36 | 29,54 | 0,12% | - |
| 28.05.2026 | 29,33 | 29,55 | 29,19 | 29,51 | -0,46% | - |
| 27.05.2026 | 29,36 | 29,69 | 29,24 | 29,64 | -1,92% | - |
| 26.05.2026 | 29,99 | 30,24 | 29,95 | 30,22 | -1,23% | - |
| 25.05.2026 | 29,93 | 30,66 | 29,86 | 30,60 | -0,07% | - |
| 22.05.2026 | 30,61 | 30,77 | 30,47 | 30,62 | -1,51% | - |
| 21.05.2026 | 30,95 | 31,22 | 30,64 | 31,09 | -2,40% | - |
| 20.05.2026 | 31,28 | 31,91 | 31,15 | 31,85 | 1,56% | - |
| 19.05.2026 | 31,61 | 31,62 | 31,02 | 31,36 | -0,52% | - |
| 18.05.2026 | 31,62 | 32,14 | 31,37 | 31,53 | -0,14% | - |
| 15.05.2026 | 31,56 | 32,15 | 31,47 | 31,57 | -0,35% | - |