28,240€
-2,99%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 28,18 | 28,28 | 27,64 | 28,26 | -0,56% | - |
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% | - |
01.12.2023 | 24,78 | 24,78 | 24,78 | 24,78 | 0,41% | - |
30.11.2023 | 24,68 | 24,68 | 24,68 | 24,68 | 1,65% | - |
29.11.2023 | 24,28 | 24,28 | 24,28 | 24,28 | -2,49% | - |
28.11.2023 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
27.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,87% | - |
24.11.2023 | 24,54 | 24,54 | 24,54 | 24,54 | 1,24% | - |
23.11.2023 | 24,24 | 24,24 | 24,24 | 24,24 | -0,16% | - |
22.11.2023 | 24,28 | 24,28 | 24,28 | 24,28 | 1,68% | - |
21.11.2023 | 23,88 | 23,88 | 23,88 | 23,88 | 2,14% | - |
20.11.2023 | 23,38 | 23,38 | 23,38 | 23,38 | 0,43% | - |
17.11.2023 | 23,28 | 23,28 | 23,28 | 23,28 | 1,75% | - |
16.11.2023 | 22,90 | 22,90 | 22,88 | 22,88 | -4,03% | 55,00 |
15.11.2023 | 22,90 | 23,84 | 22,90 | 23,84 | 3,29% | 55,00 |
14.11.2023 | 23,08 | 23,08 | 23,08 | 23,08 | 0,17% | - |
13.11.2023 | 23,04 | 23,04 | 23,04 | 23,04 | -1,87% | - |
10.11.2023 | 23,48 | 23,48 | 23,48 | 23,48 | 2,44% | - |
09.11.2023 | 22,92 | 22,92 | 22,92 | 22,92 | 1,42% | - |
08.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,92% | - |
07.11.2023 | 23,28 | 23,28 | 23,28 | 23,28 | 0,09% | - |