27,835€
2,26%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,94% | - |
| 18.04.2024 | 27,59 | 27,61 | 27,40 | 27,54 | 1,18% | - |
| 17.04.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -3,68% | - |
| 15.04.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 2,69% | - |
| 12.04.2024 | 27,52 | 27,52 | 27,52 | 27,52 | -0,18% | - |
| 11.04.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 0,69% | - |
| 08.04.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -0,04% | - |
| 05.04.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,96% | - |
| 04.04.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -0,88% | - |
| 03.04.2024 | 27,37 | 27,37 | 27,37 | 27,37 | 1,03% | - |
| 02.04.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -3,53% | - |
| 28.03.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -2,09% | - |
| 27.03.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,21% | - |
| 26.03.2024 | 28,62 | 28,62 | 28,62 | 28,62 | 0,28% | - |
| 25.03.2024 | 28,54 | 28,54 | 28,54 | 28,54 | 0,85% | - |
| 22.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,86% | - |
| 21.03.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -1,82% | - |
| 20.03.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -1,18% | - |
| 19.03.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,90% | - |
| 18.03.2024 | 29,48 | 29,48 | 29,48 | 29,48 | 1,17% | - |
| 14.03.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 2,53% | - |
| 13.03.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -2,80% | - |
| 12.03.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -0,48% | - |
| 11.03.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -2,13% | - |
| 08.03.2024 | 30,02 | 30,02 | 30,02 | 30,02 | -0,27% | - |
| 07.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -1,44% | - |
| 06.03.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 0,00% | - |
| 05.03.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -1,23% | - |
| 04.03.2024 | 30,92 | 30,92 | 30,92 | 30,92 | -2,46% | - |
| 01.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,47% | - |
| 29.02.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 1,36% | - |
| 28.02.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -4,11% | - |
| 26.02.2024 | 32,14 | 32,14 | 32,14 | 32,14 | -1,05% | - |
| 23.02.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -0,25% | - |
| 22.02.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -0,49% | - |
| 21.02.2024 | 32,72 | 32,72 | 32,72 | 32,72 | 0,31% | - |
| 20.02.2024 | 32,62 | 32,62 | 32,62 | 32,62 | 0,87% | - |
| 19.02.2024 | 32,34 | 32,34 | 32,34 | 32,34 | -0,74% | - |
| 16.02.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 1,24% | - |
| 15.02.2024 | 32,18 | 32,18 | 32,18 | 32,18 | -0,74% | - |
| 14.02.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 3,05% | - |
| 13.02.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 1,22% | - |
| 12.02.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,26% | - |
| 09.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,25% | - |
| 08.02.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -2,50% | - |
| 07.02.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 3,27% | - |
| 06.02.2024 | 31,82 | 31,82 | 31,82 | 31,82 | 0,19% | - |
| 05.02.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -1,73% | - |
| 02.02.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -2,88% | - |
| 01.02.2024 | 33,28 | 33,28 | 33,28 | 33,28 | 1,53% | - |
| 31.01.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -0,12% | - |
| 30.01.2024 | 32,82 | 32,82 | 32,82 | 32,82 | 1,61% | - |
| 29.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,70% | - |
| 26.01.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -1,37% | - |
| 25.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 24.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | - |
| 23.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,75% | - |
| 22.01.2024 | 31,94 | 31,94 | 31,94 | 31,94 | 0,57% | - |
| 19.01.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,75% | - |
| 18.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | - |
| 17.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,50% | - |
| 16.01.2024 | 32,06 | 32,06 | 32,06 | 32,06 | 1,46% | - |
| 15.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 4,43% | - |
| 12.01.2024 | 30,26 | 30,26 | 30,26 | 30,26 | 0,93% | - |
| 11.01.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,08% | - |
| 10.01.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -1,13% | - |
| 09.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,83% | - |
| 08.01.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,33% | - |
| 05.01.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 1,05% | - |
| 04.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 6,76% | - |
| 03.01.2024 | 28,42 | 28,42 | 28,42 | 28,42 | -0,49% | - |
| 02.01.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 0,42% | - |
| 29.12.2023 | 28,44 | 28,44 | 28,44 | 28,44 | -2,40% | - |
| 28.12.2023 | 29,14 | 29,14 | 29,14 | 29,14 | -1,09% | - |
| 27.12.2023 | 29,46 | 29,46 | 29,46 | 29,46 | -1,01% | - |
| 22.12.2023 | 29,76 | 29,76 | 29,76 | 29,76 | 2,98% | - |
| 21.12.2023 | 28,90 | 28,90 | 28,90 | 28,90 | 2,92% | - |
| 20.12.2023 | 28,08 | 28,08 | 28,08 | 28,08 | 1,45% | - |
| 19.12.2023 | 27,68 | 27,68 | 27,68 | 27,68 | -0,22% | - |
| 18.12.2023 | 27,74 | 27,74 | 27,74 | 27,74 | 4,52% | - |
| 15.12.2023 | 26,54 | 26,54 | 26,54 | 26,54 | 5,82% | - |
| 14.12.2023 | 25,08 | 25,08 | 25,08 | 25,08 | -0,48% | - |
| 13.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 12.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 11.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,71% | - |
| 08.12.2023 | 25,42 | 25,42 | 25,42 | 25,42 | 0,16% | - |
| 07.12.2023 | 25,38 | 25,38 | 25,38 | 25,38 | 0,24% | - |
| 06.12.2023 | 25,32 | 25,32 | 25,32 | 25,32 | -1,33% | - |
| 05.12.2023 | 25,66 | 25,66 | 25,66 | 25,66 | -0,08% | - |
| 04.12.2023 | 25,68 | 25,68 | 25,68 | 25,68 | 2,56% | - |
| 30.11.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 1,62% | - |
| 29.11.2023 | 24,64 | 24,64 | 24,64 | 24,64 | -1,52% | - |
| 28.11.2023 | 25,02 | 25,02 | 25,02 | 25,02 | -0,24% | - |
| 27.11.2023 | 25,08 | 25,08 | 25,08 | 25,08 | 2,20% | - |
| 23.11.2023 | 24,54 | 24,54 | 24,54 | 24,54 | -0,24% | - |
| 22.11.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 2,07% | - |
| 21.11.2023 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 20.11.2023 | 23,70 | 23,70 | 23,70 | 23,70 | 0,51% | - |
| 17.11.2023 | 23,58 | 23,58 | 23,58 | 23,58 | 1,81% | - |
| 16.11.2023 | 23,16 | 23,16 | 23,16 | 23,16 | -0,94% | - |