27,915€
2,89%
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 | 27,56 | 27,56 | 27,56 | 27,56 | 1,58% | - |
| 25.04.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -5,31% | - |
| 24.04.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | 150,00 |
| 23.04.2024 | 27,86 | 28,65 | 27,86 | 28,65 | 2,14% | 350,00 |
| 22.04.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 2,11% | - |
| 19.04.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 1,29% | - |
| 18.04.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 0,18% | - |
| 17.04.2024 | 27,07 | 27,07 | 27,07 | 27,07 | 1,61% | - |
| 16.04.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -4,21% | - |
| 15.04.2024 | 27,81 | 27,81 | 27,81 | 27,81 | 2,43% | - |
| 12.04.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -0,62% | - |
| 11.04.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,59% | - |
| 10.04.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,19% | - |
| 09.04.2024 | 26,84 | 26,84 | 26,84 | 26,84 | -0,74% | - |
| 08.04.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -0,15% | - |
| 05.04.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,04% | - |
| 04.04.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 0,07% | - |
| 03.04.2024 | 27,07 | 27,07 | 27,07 | 27,07 | 1,42% | - |
| 02.04.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -3,44% | - |
| 28.03.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -2,74% | - |
| 27.03.2024 | 28,42 | 28,42 | 28,42 | 28,42 | 0,57% | - |
| 26.03.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -3,62% | - |
| 25.03.2024 | 28,26 | 29,32 | 28,26 | 29,32 | 3,46% | 350,00 |
| 22.03.2024 | 28,34 | 28,34 | 28,34 | 28,34 | 3,05% | - |
| 21.03.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -3,31% | 140,00 |
| 20.03.2024 | 28,32 | 28,44 | 28,32 | 28,44 | -4,37% | - |
| 19.03.2024 | 28,64 | 29,74 | 28,64 | 29,74 | 2,27% | 10,00 |
| 18.03.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,97% | - |
| 15.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 14.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,48% | - |
| 13.03.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -2,27% | - |
| 12.03.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,62% | - |
| 11.03.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -1,81% | - |
| 08.03.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,27% | - |
| 07.03.2024 | 29,86 | 29,94 | 29,50 | 29,84 | -1,00% | 830,00 |
| 06.03.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,26% | - |
| 05.03.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -4,79% | - |
| 04.03.2024 | 30,56 | 31,74 | 30,56 | 31,74 | 1,67% | 100,00 |
| 01.03.2024 | 31,22 | 31,22 | 31,22 | 31,22 | 0,64% | - |
| 29.02.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 1,37% | - |
| 28.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,35% | - |
| 27.02.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -2,33% | - |
| 26.02.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -1,85% | - |
| 23.02.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,12% | - |
| 22.02.2024 | 32,32 | 32,32 | 32,32 | 32,32 | -0,06% | - |
| 21.02.2024 | 32,34 | 32,34 | 32,34 | 32,34 | 0,31% | - |
| 20.02.2024 | 32,24 | 32,24 | 32,24 | 32,24 | 1,07% | - |
| 19.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,56% | - |
| 16.02.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 1,01% | - |
| 15.02.2024 | 31,76 | 31,76 | 31,76 | 31,76 | -0,44% | - |
| 14.02.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 2,70% | - |
| 13.02.2024 | 31,06 | 31,06 | 31,06 | 31,06 | 1,97% | - |
| 12.02.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -3,85% | - |
| 09.02.2024 | 30,48 | 31,70 | 30,48 | 31,68 | 3,53% | 170,00 |
| 08.02.2024 | 31,92 | 31,92 | 30,30 | 30,60 | -5,96% | 600,00 |
| 07.02.2024 | 32,54 | 32,54 | 32,54 | 32,54 | 3,43% | - |
| 06.02.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,06% | - |
| 05.02.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -1,81% | - |
| 02.02.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -2,14% | - |
| 01.02.2024 | 32,88 | 32,88 | 32,76 | 32,76 | 0,61% | 180,00 |
| 31.01.2024 | 32,56 | 32,56 | 32,56 | 32,56 | -0,67% | - |
| 30.01.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 2,44% | - |
| 29.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,11% | - |
| 26.01.2024 | 31,34 | 31,34 | 31,34 | 31,34 | -5,55% | - |
| 25.01.2024 | 31,90 | 33,18 | 31,90 | 33,18 | 6,01% | 60,00 |
| 24.01.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -2,49% | - |
| 23.01.2024 | 31,62 | 32,10 | 31,62 | 32,10 | 1,65% | 780,00 |
| 22.01.2024 | 31,58 | 31,58 | 31,58 | 31,58 | 0,96% | - |
| 19.01.2024 | 31,28 | 31,28 | 31,28 | 31,28 | -3,99% | - |
| 18.01.2024 | 31,38 | 32,58 | 31,38 | 32,58 | 3,10% | 8,00 |
| 17.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,19% | - |
| 16.01.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 1,47% | - |
| 15.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 4,14% | - |
| 12.01.2024 | 29,84 | 29,96 | 29,84 | 29,96 | 1,90% | - |
| 11.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,61% | - |
| 10.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,94% | - |
| 09.01.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -2,10% | - |
| 08.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,59% | - |
| 05.01.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,07% | - |
| 04.01.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 6,68% | 250,00 |
| 03.01.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -4,05% | - |
| 02.01.2024 | 28,40 | 29,64 | 28,40 | 29,64 | 4,66% | 150,00 |
| 29.12.2023 | 28,32 | 28,32 | 28,32 | 28,32 | -0,49% | - |
| 28.12.2023 | 28,46 | 28,46 | 28,46 | 28,46 | -2,67% | - |
| 27.12.2023 | 29,24 | 29,24 | 29,24 | 29,24 | -1,02% | - |
| 22.12.2023 | 29,54 | 29,54 | 29,54 | 29,54 | 2,43% | - |
| 21.12.2023 | 28,84 | 28,84 | 28,84 | 28,84 | 4,27% | - |
| 20.12.2023 | 27,98 | 27,98 | 27,66 | 27,66 | 0,73% | 100,00 |
| 19.12.2023 | 27,46 | 27,46 | 27,46 | 27,46 | -4,52% | - |
| 18.12.2023 | 27,74 | 28,76 | 27,74 | 28,76 | 9,02% | 16,00 |
| 15.12.2023 | 26,38 | 26,38 | 26,38 | 26,38 | 5,94% | - |
| 14.12.2023 | 24,90 | 24,90 | 24,90 | 24,90 | -0,24% | - |
| 13.12.2023 | 24,96 | 24,96 | 24,96 | 24,96 | -1,50% | - |
| 12.12.2023 | 25,34 | 25,34 | 25,34 | 25,34 | -0,08% | - |
| 11.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | 1,20% | - |
| 08.12.2023 | 25,06 | 25,06 | 25,06 | 25,06 | -0,48% | - |
| 07.12.2023 | 25,18 | 25,18 | 25,18 | 25,18 | -4,48% | - |
| 06.12.2023 | 25,68 | 26,36 | 25,68 | 26,36 | 3,05% | 250,00 |
| 05.12.2023 | 25,58 | 25,58 | 25,58 | 25,58 | 0,31% | - |
| 04.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | 2,91% | - |