39,120€
5,84%
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 |
|---|---|---|---|---|---|---|
| 21.08.2026 | 39,01 | 39,17 | 38,82 | 39,11 | 5,80% | - |
| 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% | - |
| 14.05.2026 | 31,79 | 32,04 | 31,60 | 31,68 | 0,32% | 9.000,00 |
| 13.05.2026 | 31,72 | 31,80 | 31,58 | 31,58 | -0,60% | - |
| 12.05.2026 | 31,42 | 31,77 | 31,12 | 31,77 | 2,07% | 10.192,00 |
| 11.05.2026 | 31,59 | 31,60 | 30,67 | 31,13 | -1,60% | - |
| 08.05.2026 | 31,29 | 31,71 | 30,87 | 31,63 | 0,70% | - |
| 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% | - |