Mitsui O.S.K. Lines Ltd.
[WKN: 862503 | ISIN: JP3362700001]
Aktienkurse
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% -