27,840€
2,09%
Echtzeit-Aktienkurs MITSUI OSK LINES
Bid:
Ask:
Aktienkurse zur MITSUI OSK LINES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 27,27 | 28,17 | 27,27 | 27,84 | 2,09% | - |
| 18.04.2024 | 27,32 | 27,69 | 27,27 | 27,27 | -0,18% | - |
| 17.04.2024 | 27,63 | 27,64 | 27,26 | 27,32 | 0,76% | - |
| 16.04.2024 | 27,21 | 27,26 | 27,00 | 27,12 | -3,49% | - |
| 15.04.2024 | 27,38 | 28,58 | 27,38 | 28,10 | 2,61% | - |
| 12.04.2024 | 27,73 | 27,79 | 27,34 | 27,38 | -2,86% | - |
| 11.04.2024 | 27,49 | 28,19 | 27,49 | 28,19 | 2,53% | - |
| 10.04.2024 | 27,47 | 27,76 | 27,39 | 27,49 | 0,07% | - |
| 09.04.2024 | 27,77 | 27,77 | 27,17 | 27,47 | -1,06% | - |
| 08.04.2024 | 27,79 | 27,99 | 27,48 | 27,77 | -0,09% | - |
| 05.04.2024 | 27,65 | 27,82 | 27,57 | 27,79 | 0,51% | - |
| 04.04.2024 | 27,90 | 27,90 | 27,47 | 27,65 | -0,88% | 50,00 |
| 03.04.2024 | 27,70 | 27,91 | 27,49 | 27,90 | 3,24% | - |
| 02.04.2024 | 28,43 | 28,43 | 26,89 | 27,02 | -4,96% | 2,00 |
| 28.03.2024 | 29,05 | 29,05 | 28,15 | 28,43 | -2,13% | 2,00 |
| 27.03.2024 | 28,83 | 29,05 | 28,83 | 29,05 | 0,76% | - |
| 26.03.2024 | 28,45 | 29,01 | 28,43 | 28,83 | 1,41% | - |
| 25.03.2024 | 28,55 | 28,90 | 28,42 | 28,43 | -0,42% | - |
| 22.03.2024 | 28,09 | 28,81 | 28,09 | 28,55 | 1,64% | - |
| 21.03.2024 | 28,71 | 28,71 | 28,04 | 28,09 | -2,16% | - |
| 20.03.2024 | 29,03 | 29,03 | 28,65 | 28,71 | -1,10% | - |
| 19.03.2024 | 29,83 | 29,83 | 29,03 | 29,03 | -2,68% | - |
| 18.03.2024 | 29,42 | 29,83 | 29,42 | 29,83 | 1,39% | - |
| 15.03.2024 | 29,23 | 29,47 | 29,23 | 29,42 | 0,65% | - |
| 14.03.2024 | 28,63 | 29,40 | 28,63 | 29,23 | 2,10% | - |
| 13.03.2024 | 29,71 | 29,71 | 28,45 | 28,63 | -3,64% | - |
| 12.03.2024 | 29,66 | 29,80 | 29,36 | 29,71 | 0,17% | - |
| 11.03.2024 | 30,06 | 30,06 | 29,20 | 29,66 | -1,33% | - |
| 08.03.2024 | 30,24 | 30,41 | 30,02 | 30,06 | -0,60% | - |
| 07.03.2024 | 30,75 | 30,75 | 30,17 | 30,24 | -1,56% | - |
| 06.03.2024 | 30,48 | 30,94 | 30,48 | 30,72 | 0,79% | - |
| 05.03.2024 | 31,11 | 31,11 | 30,40 | 30,48 | -2,03% | - |
| 04.03.2024 | 31,19 | 32,03 | 31,08 | 31,11 | -2,87% | 100,00 |
| 01.03.2024 | 31,78 | 32,07 | 31,77 | 32,03 | 0,79% | 300,00 |
| 29.02.2024 | 31,07 | 31,80 | 31,07 | 31,78 | 2,42% | 330,00 |
| 28.02.2024 | 31,18 | 31,19 | 31,01 | 31,03 | -2,21% | - |
| 27.02.2024 | 32,58 | 32,58 | 31,66 | 31,73 | -2,61% | - |
| 26.02.2024 | 32,39 | 32,70 | 32,39 | 32,58 | -1,54% | - |
| 23.02.2024 | 32,82 | 33,14 | 32,57 | 33,09 | 0,82% | - |
| 22.02.2024 | 33,02 | 33,11 | 32,44 | 32,82 | -0,03% | - |
| 21.02.2024 | 32,73 | 33,17 | 32,71 | 32,83 | 0,31% | - |
| 20.02.2024 | 32,59 | 32,99 | 32,59 | 32,73 | 0,43% | - |
| 19.02.2024 | 32,52 | 32,70 | 32,50 | 32,59 | 0,22% | - |
| 16.02.2024 | 32,61 | 32,86 | 32,52 | 32,52 | -0,28% | - |
| 15.02.2024 | 32,72 | 32,72 | 32,27 | 32,61 | -0,34% | - |
| 14.02.2024 | 32,45 | 32,74 | 32,45 | 32,72 | 4,57% | - |
| 13.02.2024 | 31,29 | 31,88 | 31,20 | 31,29 | 0,00% | 171,00 |
| 12.02.2024 | 31,25 | 31,38 | 31,24 | 31,29 | 0,13% | - |
| 09.02.2024 | 30,58 | 31,53 | 30,55 | 31,25 | 2,29% | 50,00 |
| 08.02.2024 | 33,10 | 33,10 | 30,16 | 30,55 | -7,70% | 100,00 |
| 07.02.2024 | 31,90 | 33,47 | 31,90 | 33,10 | 3,76% | 40,00 |
| 06.02.2024 | 32,14 | 32,23 | 31,67 | 31,90 | -0,75% | - |
| 05.02.2024 | 32,10 | 32,29 | 31,98 | 32,14 | -2,28% | 382,00 |
| 02.02.2024 | 33,07 | 33,21 | 32,46 | 32,89 | -0,54% | - |
| 01.02.2024 | 33,48 | 33,63 | 32,78 | 33,07 | 0,58% | - |
| 31.01.2024 | 33,28 | 33,37 | 32,87 | 32,88 | -1,20% | - |
| 30.01.2024 | 33,39 | 33,46 | 33,02 | 33,28 | 1,53% | 120,00 |
| 29.01.2024 | 32,54 | 32,82 | 32,52 | 32,78 | 2,41% | - |
| 26.01.2024 | 32,37 | 32,37 | 31,91 | 32,01 | -1,11% | - |
| 25.01.2024 | 32,48 | 32,72 | 32,26 | 32,37 | 1,82% | 180,00 |
| 24.01.2024 | 32,22 | 32,22 | 31,71 | 31,79 | -1,33% | - |
| 23.01.2024 | 31,99 | 32,25 | 31,41 | 32,22 | 0,72% | 17,00 |
| 22.01.2024 | 32,25 | 32,32 | 31,78 | 31,99 | -0,81% | 200,00 |
| 19.01.2024 | 32,38 | 32,38 | 31,84 | 32,25 | -0,40% | - |
| 18.01.2024 | 32,08 | 32,48 | 31,98 | 32,38 | 0,94% | - |
| 17.01.2024 | 32,42 | 32,42 | 32,02 | 32,08 | -1,05% | - |
| 16.01.2024 | 31,84 | 33,34 | 31,84 | 32,42 | 1,82% | 17,00 |
| 15.01.2024 | 30,65 | 32,12 | 30,65 | 31,84 | 3,88% | 2,00 |
| 12.01.2024 | 30,14 | 30,76 | 30,14 | 30,65 | 1,69% | - |
| 11.01.2024 | 30,49 | 30,49 | 29,89 | 30,14 | -1,15% | - |
| 10.01.2024 | 30,17 | 30,62 | 30,13 | 30,49 | -0,91% | 2,00 |
| 09.01.2024 | 30,71 | 30,92 | 30,38 | 30,77 | 0,52% | 400,00 |
| 08.01.2024 | 31,00 | 31,32 | 30,57 | 30,61 | -1,26% | 205,00 |
| 05.01.2024 | 30,90 | 31,20 | 30,79 | 31,00 | 0,32% | - |
| 04.01.2024 | 29,70 | 31,02 | 29,70 | 30,90 | 4,04% | - |
| 03.01.2024 | 29,57 | 29,84 | 29,17 | 29,70 | 0,44% | 3,00 |
| 02.01.2024 | 28,87 | 29,63 | 28,77 | 29,57 | 3,75% | - |
| 29.12.2023 | 28,85 | 28,88 | 28,39 | 28,50 | -1,21% | - |
| 28.12.2023 | 29,94 | 29,94 | 28,75 | 28,85 | -3,64% | - |
| 27.12.2023 | 30,22 | 30,22 | 29,48 | 29,94 | -0,93% | - |
| 22.12.2023 | 29,57 | 30,38 | 29,57 | 30,22 | 2,20% | - |
| 21.12.2023 | 27,93 | 29,61 | 27,93 | 29,57 | 5,87% | 79,00 |
| 20.12.2023 | 28,46 | 28,49 | 27,19 | 27,93 | 2,38% | - |
| 19.12.2023 | 27,88 | 28,16 | 27,26 | 27,28 | -2,15% | - |
| 18.12.2023 | 26,81 | 28,22 | 26,81 | 27,88 | 3,99% | 480,00 |
| 15.12.2023 | 26,83 | 26,86 | 26,21 | 26,81 | 6,94% | - |
| 14.12.2023 | 25,38 | 25,71 | 24,97 | 25,07 | -2,49% | - |
| 13.12.2023 | 25,85 | 25,85 | 25,38 | 25,71 | -0,54% | - |
| 12.12.2023 | 25,97 | 25,97 | 25,74 | 25,85 | -0,46% | - |
| 11.12.2023 | 25,78 | 25,98 | 25,75 | 25,97 | 1,05% | 50,00 |
| 08.12.2023 | 25,56 | 25,74 | 25,46 | 25,70 | -0,04% | - |
| 07.12.2023 | 25,78 | 25,83 | 25,44 | 25,71 | -0,27% | 32,00 |
| 06.12.2023 | 25,93 | 26,13 | 25,46 | 25,78 | -0,58% | - |
| 05.12.2023 | 25,87 | 26,13 | 25,78 | 25,93 | 0,23% | - |
| 04.12.2023 | 25,26 | 26,00 | 25,26 | 25,87 | 2,41% | - |
| 01.12.2023 | 25,23 | 25,41 | 24,97 | 25,26 | 0,12% | - |
| 30.11.2023 | 25,13 | 25,27 | 24,97 | 25,23 | 1,41% | - |
| 29.11.2023 | 25,33 | 25,33 | 24,67 | 24,88 | -1,78% | - |
| 28.11.2023 | 25,29 | 25,37 | 25,15 | 25,33 | 0,16% | - |
| 27.11.2023 | 24,79 | 25,46 | 24,79 | 25,29 | 2,02% | 6,00 |