31,350€
0,29%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 31,29 | 31,43 | 30,87 | 31,27 | -0,46% | - |
| 07.05.2026 | 32,20 | 32,30 | 31,30 | 31,41 | -2,89% | - |
| 06.05.2026 | 32,40 | 32,51 | 32,32 | 32,35 | 0,59% | - |
| 05.05.2026 | 32,36 | 32,36 | 32,14 | 32,16 | -0,31% | - |
| 04.05.2026 | 32,26 | 32,35 | 32,17 | 32,26 | -0,81% | 1.222,00 |
| 30.04.2026 | 31,74 | 32,53 | 31,53 | 32,52 | 1,18% | - |
| 29.04.2026 | 32,22 | 32,42 | 31,88 | 32,14 | 1,16% | 8.530,00 |
| 28.04.2026 | 31,92 | 31,99 | 31,35 | 31,77 | 2,88% | - |
| 27.04.2026 | 30,93 | 31,64 | 30,63 | 30,88 | -5,64% | 7.200,00 |
| 24.04.2026 | 32,83 | 33,04 | 32,61 | 32,73 | 2,22% | - |
| 23.04.2026 | 32,29 | 32,29 | 31,70 | 32,02 | -1,99% | - |
| 22.04.2026 | 32,56 | 32,74 | 32,33 | 32,67 | 1,55% | - |
| 21.04.2026 | 32,60 | 32,67 | 32,04 | 32,17 | -1,94% | - |
| 20.04.2026 | 32,66 | 32,87 | 32,46 | 32,80 | -4,68% | - |
| 17.04.2026 | 33,76 | 34,61 | 33,53 | 34,41 | 1,47% | - |
| 16.04.2026 | 34,06 | 34,14 | 33,76 | 33,91 | 0,03% | - |
| 15.04.2026 | 33,58 | 34,06 | 33,57 | 33,90 | -1,85% | - |
| 14.04.2026 | 34,49 | 34,80 | 34,17 | 34,54 | -0,53% | - |
| 13.04.2026 | 34,34 | 34,73 | 34,02 | 34,73 | 1,06% | - |
| 10.04.2026 | 34,51 | 34,76 | 34,36 | 34,36 | -3,91% | - |
| 09.04.2026 | 36,06 | 36,17 | 35,54 | 35,76 | -0,60% | - |
| 08.04.2026 | 35,89 | 36,13 | 35,57 | 35,98 | -3,49% | 41.000,00 |
| 07.04.2026 | 37,36 | 37,42 | 36,70 | 37,28 | 3,46% | - |
| 02.04.2026 | 35,65 | 36,28 | 35,34 | 36,03 | 1,15% | - |
| 01.04.2026 | 35,20 | 35,96 | 34,88 | 35,62 | -2,42% | - |
| 31.03.2026 | 35,97 | 36,90 | 35,37 | 36,51 | 0,30% | - |
| 30.03.2026 | 36,92 | 37,31 | 36,15 | 36,40 | -1,86% | - |
| 27.03.2026 | 37,93 | 37,93 | 36,97 | 37,09 | 0,65% | 2.600,00 |
| 26.03.2026 | 36,88 | 37,62 | 36,58 | 36,85 | 2,35% | 16.033,00 |
| 25.03.2026 | 35,69 | 36,60 | 35,61 | 36,00 | 3,17% | 2.660,00 |
| 24.03.2026 | 34,84 | 35,19 | 34,19 | 34,90 | -1,70% | - |
| 23.03.2026 | 34,40 | 36,17 | 34,14 | 35,50 | -4,38% | 14.600,00 |
| 20.03.2026 | 37,78 | 37,87 | 36,43 | 37,13 | -2,35% | - |
| 19.03.2026 | 38,21 | 38,41 | 37,36 | 38,02 | 0,96% | 25.200,00 |
| 18.03.2026 | 37,77 | 38,00 | 37,14 | 37,66 | 10,31% | - |
| 17.03.2026 | 33,67 | 34,30 | 33,65 | 34,14 | 4,20% | - |
| 16.03.2026 | 33,17 | 33,37 | 32,75 | 32,77 | -0,65% | 120,00 |
| 13.03.2026 | 33,15 | 33,79 | 32,88 | 32,98 | -0,84% | - |
| 12.03.2026 | 33,65 | 33,93 | 33,17 | 33,26 | -0,06% | - |
| 11.03.2026 | 34,17 | 34,20 | 33,01 | 33,28 | 1,56% | - |
| 10.03.2026 | 32,87 | 33,26 | 32,53 | 32,77 | -0,71% | - |
| 09.03.2026 | 32,43 | 33,25 | 32,16 | 33,01 | 4,46% | - |
| 06.03.2026 | 32,53 | 32,53 | 31,24 | 31,60 | -2,38% | 5.300,00 |
| 05.03.2026 | 33,23 | 33,50 | 31,72 | 32,37 | -2,10% | 6.000,00 |
| 04.03.2026 | 31,80 | 33,23 | 31,79 | 33,06 | 5,96% | - |
| 03.03.2026 | 32,68 | 32,68 | 31,10 | 31,20 | -4,91% | - |
| 02.03.2026 | 33,15 | 33,15 | 32,57 | 32,81 | 4,71% | - |
| 27.02.2026 | 31,65 | 31,69 | 31,23 | 31,34 | 1,56% | 1.292,00 |
| 26.02.2026 | 30,48 | 31,12 | 30,45 | 30,86 | 3,71% | - |
| 25.02.2026 | 29,33 | 29,78 | 29,32 | 29,75 | -0,65% | - |
| 24.02.2026 | 30,09 | 30,25 | 29,87 | 29,95 | 0,99% | - |
| 23.02.2026 | 30,55 | 30,83 | 29,26 | 29,65 | -2,60% | - |
| 20.02.2026 | 29,81 | 30,47 | 29,75 | 30,44 | 4,23% | - |
| 19.02.2026 | 29,35 | 29,43 | 29,15 | 29,21 | 1,49% | - |
| 18.02.2026 | 28,79 | 28,93 | 28,66 | 28,78 | 0,52% | - |
| 17.02.2026 | 28,50 | 28,64 | 28,37 | 28,63 | 1,29% | - |
| 16.02.2026 | 28,40 | 28,42 | 28,25 | 28,26 | -1,26% | - |
| 13.02.2026 | 28,30 | 28,64 | 28,23 | 28,62 | 1,74% | - |
| 12.02.2026 | 28,56 | 28,74 | 28,13 | 28,13 | -0,20% | 400,00 |
| 11.02.2026 | 27,78 | 28,23 | 27,74 | 28,19 | 1,75% | 966,00 |
| 10.02.2026 | 27,34 | 27,78 | 27,31 | 27,70 | 1,06% | 1.554,00 |
| 09.02.2026 | 26,99 | 27,45 | 26,89 | 27,41 | -0,71% | - |
| 06.02.2026 | 27,32 | 27,73 | 26,65 | 27,61 | 3,80% | 5.000,00 |
| 05.02.2026 | 26,92 | 26,94 | 26,59 | 26,60 | -2,58% | - |
| 04.02.2026 | 27,50 | 27,93 | 27,14 | 27,30 | 1,94% | - |
| 03.02.2026 | 27,13 | 27,19 | 26,73 | 26,78 | -2,85% | 470,00 |
| 02.02.2026 | 26,79 | 27,58 | 26,79 | 27,57 | 3,01% | 486,00 |
| 30.01.2026 | 26,32 | 26,77 | 26,21 | 26,76 | -0,37% | - |
| 29.01.2026 | 26,39 | 26,87 | 26,37 | 26,86 | 1,55% | - |
| 28.01.2026 | 26,27 | 26,57 | 26,16 | 26,45 | 1,95% | - |
| 27.01.2026 | 25,82 | 26,04 | 25,68 | 25,95 | 0,12% | - |
| 26.01.2026 | 25,58 | 25,92 | 25,40 | 25,92 | 2,39% | - |
| 23.01.2026 | 25,29 | 25,47 | 25,19 | 25,31 | -0,75% | 2.204,00 |
| 22.01.2026 | 25,60 | 25,73 | 25,50 | 25,50 | -2,13% | - |
| 21.01.2026 | 25,57 | 26,09 | 25,52 | 26,06 | 1,30% | - |
| 20.01.2026 | 25,72 | 25,74 | 25,34 | 25,72 | -0,19% | - |
| 19.01.2026 | 25,90 | 25,94 | 25,76 | 25,77 | 0,19% | - |
| 16.01.2026 | 25,82 | 25,85 | 25,67 | 25,72 | -4,42% | - |
| 15.01.2026 | 26,95 | 27,13 | 26,88 | 26,91 | 1,49% | - |
| 14.01.2026 | 26,62 | 26,88 | 26,48 | 26,52 | 0,09% | - |
| 13.01.2026 | 26,68 | 26,71 | 26,39 | 26,49 | -2,36% | - |
| 12.01.2026 | 27,31 | 27,33 | 26,90 | 27,13 | -0,80% | - |
| 09.01.2026 | 26,73 | 27,47 | 26,68 | 27,35 | 2,42% | - |
| 08.01.2026 | 26,60 | 26,74 | 26,58 | 26,71 | 1,66% | - |
| 07.01.2026 | 26,53 | 26,58 | 26,27 | 26,27 | 0,25% | - |
| 06.01.2026 | 26,27 | 26,29 | 26,17 | 26,21 | 0,83% | - |
| 05.01.2026 | 25,77 | 26,13 | 25,73 | 25,99 | 0,76% | - |
| 02.01.2026 | 25,72 | 25,81 | 25,70 | 25,80 | 0,33% | - |
| 30.12.2025 | 25,65 | 25,72 | 25,65 | 25,71 | 1,46% | - |
| 29.12.2025 | 25,52 | 25,68 | 25,28 | 25,34 | 2,99% | - |
| 23.12.2025 | 24,82 | 24,95 | 24,59 | 24,61 | 1,07% | - |
| 22.12.2025 | 24,40 | 24,40 | 23,99 | 24,35 | -1,38% | - |
| 19.12.2025 | 24,61 | 24,72 | 24,60 | 24,69 | -1,00% | - |
| 18.12.2025 | 24,75 | 24,95 | 24,58 | 24,94 | 0,99% | - |
| 17.12.2025 | 24,93 | 24,95 | 24,56 | 24,69 | -0,38% | - |
| 16.12.2025 | 24,72 | 24,80 | 24,66 | 24,79 | -1,61% | - |
| 15.12.2025 | 25,17 | 25,21 | 25,11 | 25,19 | 1,41% | - |
| 12.12.2025 | 24,97 | 25,04 | 24,84 | 24,84 | 0,04% | - |
| 11.12.2025 | 24,70 | 24,83 | 24,47 | 24,83 | 0,67% | - |
| 10.12.2025 | 24,51 | 24,69 | 24,42 | 24,67 | 1,88% | - |