28,270€
3,02%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,18 | 28,44 | 28,18 | 28,44 | 3,64% | 170,00 |
| 25.04.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -3,99% | 1,00 |
| 24.04.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,97% | 150,00 |
| 23.04.2024 | 28,55 | 28,86 | 28,55 | 28,86 | 0,59% | 353,00 |
| 22.04.2024 | 28,87 | 28,87 | 28,69 | 28,69 | 1,27% | 19,00 |
| 19.04.2024 | 27,95 | 28,33 | 27,95 | 28,33 | 4,27% | 113,00 |
| 18.04.2024 | 27,41 | 27,41 | 27,17 | 27,17 | -0,33% | 17,00 |
| 17.04.2024 | 27,26 | 27,26 | 27,26 | 27,26 | 1,19% | 19,00 |
| 16.04.2024 | 27,10 | 27,10 | 26,94 | 26,94 | -6,33% | 139,00 |
| 15.04.2024 | 28,65 | 28,76 | 28,65 | 28,76 | 5,70% | 8,00 |
| 12.04.2024 | 27,90 | 27,90 | 27,21 | 27,21 | -2,82% | 18,00 |
| 11.04.2024 | 28,08 | 28,08 | 28,00 | 28,00 | 1,82% | 35,00 |
| 10.04.2024 | 27,67 | 27,72 | 27,39 | 27,50 | 0,99% | - |
| 09.04.2024 | 27,39 | 27,39 | 27,23 | 27,23 | -1,77% | 191,00 |
| 08.04.2024 | 27,37 | 27,92 | 27,37 | 27,72 | -0,27% | 143,00 |
| 05.04.2024 | 27,67 | 27,84 | 27,56 | 27,80 | 0,16% | - |
| 04.04.2024 | 28,00 | 28,00 | 27,74 | 27,75 | -0,18% | 772,00 |
| 03.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,55% | 36,00 |
| 02.04.2024 | 27,42 | 27,48 | 26,76 | 27,11 | -3,93% | 213,00 |
| 28.03.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -3,22% | 36,00 |
| 27.03.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 1,04% | 29,00 |
| 26.03.2024 | 28,81 | 29,02 | 28,80 | 28,86 | 1,26% | - |
| 25.03.2024 | 28,80 | 28,98 | 28,50 | 28,50 | 0,78% | 760,00 |
| 22.03.2024 | 28,30 | 28,34 | 28,28 | 28,28 | 0,64% | 624,00 |
| 21.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -2,77% | 180,00 |
| 20.03.2024 | 29,04 | 29,04 | 28,90 | 28,90 | -0,28% | 95,00 |
| 19.03.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -2,95% | 150,00 |
| 18.03.2024 | 29,84 | 29,88 | 29,74 | 29,86 | 0,74% | - |
| 15.03.2024 | 29,64 | 29,64 | 29,24 | 29,64 | 1,44% | 40,00 |
| 14.03.2024 | 29,37 | 29,41 | 29,14 | 29,22 | 1,74% | - |
| 13.03.2024 | 28,70 | 28,72 | 28,28 | 28,72 | -2,71% | 857,00 |
| 12.03.2024 | 29,26 | 29,52 | 29,26 | 29,52 | 0,41% | 151,00 |
| 11.03.2024 | 30,02 | 30,02 | 29,32 | 29,40 | -3,23% | 783,00 |
| 08.03.2024 | 30,14 | 30,38 | 30,14 | 30,38 | -0,52% | 80,00 |
| 07.03.2024 | 30,04 | 30,54 | 30,04 | 30,54 | -1,86% | 209,00 |
| 06.03.2024 | 30,60 | 31,12 | 30,60 | 31,12 | 1,50% | 135,00 |
| 05.03.2024 | 30,54 | 30,78 | 30,36 | 30,66 | -2,17% | 464,00 |
| 04.03.2024 | 30,94 | 31,34 | 30,94 | 31,34 | -2,91% | 200,00 |
| 01.03.2024 | 31,70 | 32,28 | 31,56 | 32,28 | 2,02% | 107,00 |
| 29.02.2024 | 31,44 | 31,64 | 31,42 | 31,64 | 1,09% | 189,00 |
| 28.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -2,00% | 4,00 |
| 27.02.2024 | 31,44 | 32,00 | 31,44 | 31,94 | -2,74% | 227,00 |
| 26.02.2024 | 32,16 | 32,84 | 32,16 | 32,84 | -0,67% | 660,00 |
| 23.02.2024 | 32,98 | 33,06 | 32,82 | 33,06 | 1,29% | 550,00 |
| 22.02.2024 | 32,76 | 33,12 | 32,40 | 32,64 | -1,39% | 823,00 |
| 21.02.2024 | 33,28 | 33,28 | 32,82 | 33,10 | -0,12% | 180,00 |
| 20.02.2024 | 32,96 | 33,14 | 32,96 | 33,14 | 0,85% | 201,00 |
| 19.02.2024 | 32,84 | 32,86 | 32,32 | 32,86 | 0,92% | 51,00 |
| 16.02.2024 | 33,06 | 33,06 | 32,56 | 32,56 | -0,12% | 125,00 |
| 15.02.2024 | 32,68 | 32,68 | 32,60 | 32,60 | -0,73% | 12,00 |
| 14.02.2024 | 32,90 | 32,90 | 32,84 | 32,84 | 4,95% | 80,00 |
| 13.02.2024 | 31,86 | 31,86 | 31,18 | 31,29 | -0,60% | - |
| 12.02.2024 | 31,04 | 31,48 | 31,04 | 31,48 | 1,75% | 165,00 |
| 09.02.2024 | 30,88 | 31,52 | 30,88 | 30,94 | 1,11% | 331,00 |
| 08.02.2024 | 31,82 | 31,82 | 29,62 | 30,60 | -6,82% | 1.122,00 |
| 07.02.2024 | 33,36 | 33,48 | 32,84 | 32,84 | 3,27% | 476,00 |
| 06.02.2024 | 31,72 | 31,92 | 31,72 | 31,80 | 0,00% | 356,00 |
| 05.02.2024 | 31,90 | 31,90 | 31,80 | 31,80 | -4,22% | 84,00 |
| 02.02.2024 | 32,88 | 33,20 | 32,86 | 33,20 | 0,61% | 165,00 |
| 01.02.2024 | 33,86 | 33,86 | 33,00 | 33,00 | -0,96% | 203,00 |
| 31.01.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 0,60% | 55,00 |
| 30.01.2024 | 33,30 | 33,44 | 33,12 | 33,12 | 2,16% | 379,00 |
| 29.01.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,31% | 100,00 |
| 26.01.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,62% | 30,00 |
| 25.01.2024 | 32,22 | 32,52 | 32,22 | 32,52 | 2,85% | 84,00 |
| 24.01.2024 | 31,76 | 31,98 | 31,62 | 31,62 | -2,35% | 352,00 |
| 23.01.2024 | 31,20 | 32,38 | 31,20 | 32,38 | 0,25% | 838,00 |
| 22.01.2024 | 31,94 | 32,48 | 31,94 | 32,30 | 1,64% | 630,00 |
| 19.01.2024 | 31,74 | 32,34 | 31,74 | 31,78 | -1,91% | 235,00 |
| 18.01.2024 | 32,04 | 32,58 | 32,04 | 32,40 | 0,06% | 112,00 |
| 17.01.2024 | 32,02 | 32,38 | 32,02 | 32,38 | 0,62% | 410,00 |
| 16.01.2024 | 32,62 | 33,34 | 32,18 | 32,18 | 0,44% | 6.476,00 |
| 15.01.2024 | 32,12 | 32,12 | 31,52 | 32,04 | 3,69% | 333,00 |
| 12.01.2024 | 30,80 | 30,90 | 30,80 | 30,90 | 3,21% | 126,00 |
| 11.01.2024 | 30,44 | 30,44 | 29,94 | 29,94 | -2,54% | 151,00 |
| 10.01.2024 | 30,18 | 30,72 | 30,18 | 30,72 | 0,07% | 186,00 |
| 09.01.2024 | 30,70 | 30,72 | 30,70 | 30,70 | 0,20% | 1.094,00 |
| 08.01.2024 | 31,30 | 31,32 | 30,64 | 30,64 | -2,11% | 562,00 |
| 05.01.2024 | 31,42 | 31,42 | 31,30 | 31,30 | 0,90% | 36,00 |
| 04.01.2024 | 30,70 | 31,14 | 30,34 | 31,02 | 4,09% | 768,00 |
| 03.01.2024 | 29,44 | 29,84 | 29,44 | 29,80 | 0,54% | 1.122,00 |
| 02.01.2024 | 29,04 | 29,64 | 28,62 | 29,64 | 4,00% | 706,00 |
| 29.12.2023 | 28,52 | 28,52 | 28,50 | 28,50 | -1,79% | 233,00 |
| 28.12.2023 | 29,14 | 29,22 | 28,82 | 29,02 | -2,94% | 1.451,00 |
| 27.12.2023 | 29,56 | 30,02 | 29,48 | 29,90 | -0,99% | 924,00 |
| 22.12.2023 | 29,84 | 30,32 | 29,84 | 30,20 | 2,58% | 4.846,00 |
| 21.12.2023 | 29,22 | 29,44 | 28,88 | 29,44 | 6,28% | 484,00 |
| 20.12.2023 | 27,92 | 28,10 | 27,40 | 27,70 | -0,07% | 401,00 |
| 19.12.2023 | 27,74 | 27,74 | 27,72 | 27,72 | -0,22% | 31,00 |
| 18.12.2023 | 28,14 | 28,14 | 27,74 | 27,78 | 4,83% | 666,00 |
| 15.12.2023 | 26,36 | 26,66 | 26,24 | 26,50 | 6,00% | 823,00 |
| 14.12.2023 | 25,20 | 25,20 | 25,00 | 25,00 | -2,42% | 152,00 |
| 13.12.2023 | 25,62 | 25,62 | 25,62 | 25,62 | -1,46% | 2,00 |
| 12.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 1,48% | 4,00 |
| 11.12.2023 | 25,62 | 25,62 | 25,62 | 25,62 | -0,85% | 99,00 |
| 08.12.2023 | 25,76 | 25,84 | 25,76 | 25,84 | 0,31% | 308,00 |
| 07.12.2023 | 25,76 | 25,76 | 25,76 | 25,76 | 0,23% | 4,00 |
| 06.12.2023 | 26,00 | 26,00 | 25,68 | 25,70 | -1,08% | 820,00 |
| 05.12.2023 | 25,86 | 26,04 | 25,86 | 25,98 | 0,43% | 1.031,00 |
| 04.12.2023 | 25,93 | 25,95 | 25,81 | 25,87 | 3,48% | - |