27,135€
-3,40%
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 |
|---|---|---|---|---|---|---|
| 16.04.2024 | 27,18 | 27,20 | 26,99 | 27,14 | -4,62% | - |
| 15.04.2024 | 28,44 | 28,60 | 28,10 | 28,45 | 2,04% | 48,00 |
| 12.04.2024 | 27,70 | 28,01 | 27,65 | 27,88 | -0,07% | - |
| 11.04.2024 | 27,90 | 28,10 | 27,71 | 27,90 | 0,58% | - |
| 10.04.2024 | 27,66 | 27,79 | 27,44 | 27,74 | 0,91% | - |
| 09.04.2024 | 27,38 | 27,51 | 27,17 | 27,49 | -0,11% | - |
| 08.04.2024 | 27,59 | 27,77 | 27,52 | 27,52 | -0,13% | 8,00 |
| 05.04.2024 | 27,67 | 27,82 | 27,54 | 27,56 | -0,42% | - |
| 04.04.2024 | 27,62 | 27,80 | 27,47 | 27,67 | 1,11% | - |
| 03.04.2024 | 27,54 | 27,63 | 27,36 | 27,37 | 1,30% | - |
| 02.04.2024 | 27,22 | 27,32 | 26,93 | 27,02 | -4,98% | - |
| 28.03.2024 | 28,25 | 28,43 | 28,21 | 28,43 | -2,13% | - |
| 27.03.2024 | 28,92 | 29,10 | 28,86 | 29,05 | 0,76% | - |
| 26.03.2024 | 28,83 | 29,02 | 28,80 | 28,83 | 0,24% | 3,00 |
| 25.03.2024 | 28,76 | 28,97 | 28,69 | 28,76 | -0,28% | - |
| 22.03.2024 | 28,79 | 28,87 | 28,77 | 28,84 | 1,98% | - |
| 21.03.2024 | 28,25 | 28,49 | 28,10 | 28,28 | -2,25% | - |
| 20.03.2024 | 28,83 | 29,09 | 28,78 | 28,93 | -0,31% | - |
| 19.03.2024 | 29,11 | 29,37 | 29,02 | 29,02 | -2,75% | - |
| 18.03.2024 | 29,63 | 29,88 | 29,62 | 29,84 | 1,43% | - |
| 15.03.2024 | 29,41 | 29,56 | 29,10 | 29,42 | -0,14% | - |
| 14.03.2024 | 29,37 | 29,48 | 29,23 | 29,46 | 2,04% | - |
| 13.03.2024 | 28,90 | 28,93 | 28,66 | 28,87 | -2,33% | 490,00 |
| 12.03.2024 | 29,51 | 29,79 | 29,39 | 29,56 | -1,04% | - |
| 11.03.2024 | 29,79 | 30,08 | 29,66 | 29,87 | -2,26% | - |
| 08.03.2024 | 30,37 | 30,60 | 30,17 | 30,56 | 0,92% | 650,00 |
| 07.03.2024 | 30,32 | 30,63 | 30,19 | 30,28 | -1,43% | - |
| 06.03.2024 | 30,71 | 30,95 | 30,61 | 30,72 | -0,49% | - |
| 05.03.2024 | 30,54 | 30,91 | 30,54 | 30,87 | -0,77% | - |
| 04.03.2024 | 31,18 | 31,22 | 31,08 | 31,11 | -2,87% | 30,00 |
| 01.03.2024 | 31,84 | 32,05 | 31,78 | 32,03 | 0,85% | - |
| 29.02.2024 | 31,64 | 31,84 | 31,44 | 31,76 | 2,42% | - |
| 28.02.2024 | 30,92 | 31,17 | 30,92 | 31,01 | -2,30% | - |
| 27.02.2024 | 31,68 | 31,80 | 31,66 | 31,74 | -1,64% | - |
| 26.02.2024 | 32,43 | 32,44 | 32,23 | 32,27 | -2,15% | - |
| 23.02.2024 | 32,52 | 33,07 | 32,52 | 32,98 | 0,55% | - |
| 22.02.2024 | 33,03 | 33,05 | 32,75 | 32,80 | -0,09% | 585,00 |
| 21.02.2024 | 32,97 | 33,08 | 32,68 | 32,83 | 0,24% | - |
| 20.02.2024 | 32,92 | 32,98 | 32,61 | 32,75 | 0,49% | - |
| 19.02.2024 | 32,54 | 32,69 | 32,51 | 32,59 | 0,22% | - |
| 16.02.2024 | 32,80 | 32,85 | 32,52 | 32,52 | 0,77% | 359,00 |
| 15.02.2024 | 32,35 | 32,51 | 32,23 | 32,27 | -0,43% | - |
| 14.02.2024 | 32,47 | 32,71 | 32,39 | 32,41 | 2,73% | - |
| 13.02.2024 | 31,62 | 31,86 | 31,32 | 31,55 | 0,86% | - |
| 12.02.2024 | 31,02 | 31,36 | 31,02 | 31,28 | 0,10% | 75,00 |
| 09.02.2024 | 31,11 | 31,26 | 30,95 | 31,25 | -0,79% | - |
| 08.02.2024 | 32,56 | 32,59 | 31,50 | 31,50 | -4,69% | 500,00 |
| 07.02.2024 | 33,12 | 33,43 | 33,05 | 33,05 | 1,88% | - |
| 06.02.2024 | 32,05 | 32,48 | 31,95 | 32,44 | 0,93% | - |
| 05.02.2024 | 32,14 | 32,18 | 31,96 | 32,14 | -1,35% | - |
| 02.02.2024 | 32,63 | 32,80 | 32,45 | 32,58 | -2,46% | - |
| 01.02.2024 | 33,45 | 33,62 | 32,57 | 33,40 | 0,24% | - |
| 31.01.2024 | 33,12 | 33,43 | 32,94 | 33,32 | 0,12% | 60,00 |
| 30.01.2024 | 33,43 | 33,45 | 33,17 | 33,28 | 1,53% | - |
| 29.01.2024 | 32,56 | 32,81 | 32,51 | 32,78 | 2,41% | - |
| 26.01.2024 | 31,99 | 32,09 | 31,79 | 32,01 | -2,08% | 650,00 |
| 25.01.2024 | 32,47 | 32,74 | 32,47 | 32,69 | 2,70% | - |
| 24.01.2024 | 31,98 | 32,08 | 31,76 | 31,83 | -1,21% | 7.000,00 |
| 23.01.2024 | 32,17 | 32,26 | 31,87 | 32,22 | 0,72% | 60,00 |
| 22.01.2024 | 32,17 | 32,29 | 31,97 | 31,99 | 0,16% | 50,00 |
| 19.01.2024 | 31,93 | 32,18 | 31,90 | 31,94 | -0,34% | - |
| 18.01.2024 | 32,22 | 32,31 | 31,96 | 32,05 | 0,16% | - |
| 17.01.2024 | 32,15 | 32,34 | 32,00 | 32,00 | -2,41% | 9.000,00 |
| 16.01.2024 | 32,28 | 32,95 | 32,16 | 32,79 | 2,98% | 11.500,00 |
| 15.01.2024 | 31,90 | 31,98 | 31,66 | 31,84 | 3,88% | - |
| 12.01.2024 | 30,42 | 30,75 | 30,30 | 30,65 | 2,10% | - |
| 11.01.2024 | 29,96 | 30,25 | 29,75 | 30,02 | 0,23% | - |
| 10.01.2024 | 30,19 | 30,42 | 29,95 | 29,95 | -1,48% | - |
| 09.01.2024 | 30,48 | 30,72 | 30,39 | 30,40 | -0,49% | - |
| 08.01.2024 | 31,11 | 31,11 | 30,54 | 30,55 | -2,18% | 800,00 |
| 05.01.2024 | 30,90 | 31,25 | 30,79 | 31,23 | 1,13% | - |
| 04.01.2024 | 30,97 | 31,01 | 30,43 | 30,88 | 4,39% | 1.936,00 |
| 03.01.2024 | 28,96 | 29,76 | 28,81 | 29,58 | 2,25% | - |
| 02.01.2024 | 28,81 | 29,01 | 28,77 | 28,93 | 0,52% | - |
| 29.12.2023 | 28,62 | 28,88 | 28,62 | 28,78 | 0,45% | - |
| 28.12.2023 | 28,92 | 29,37 | 28,65 | 28,65 | -2,88% | - |
| 27.12.2023 | 29,81 | 29,95 | 29,37 | 29,50 | -3,02% | - |
| 22.12.2023 | 30,07 | 30,42 | 29,96 | 30,42 | 2,87% | 6.000,00 |
| 21.12.2023 | 29,45 | 29,89 | 29,10 | 29,57 | 4,30% | 229,00 |
| 20.12.2023 | 28,39 | 28,61 | 28,25 | 28,35 | 2,02% | 4.000,00 |
| 19.12.2023 | 27,80 | 28,02 | 27,54 | 27,79 | 0,11% | - |
| 18.12.2023 | 28,22 | 28,29 | 27,76 | 27,76 | 3,27% | - |
| 15.12.2023 | 26,89 | 27,13 | 26,48 | 26,88 | 7,22% | 1.800,00 |
| 14.12.2023 | 25,39 | 25,41 | 24,97 | 25,07 | -2,49% | - |
| 13.12.2023 | 25,42 | 25,73 | 25,38 | 25,71 | -0,54% | - |
| 12.12.2023 | 25,79 | 25,85 | 25,74 | 25,85 | 0,47% | - |
| 11.12.2023 | 25,83 | 25,94 | 25,71 | 25,73 | 0,12% | - |
| 08.12.2023 | 25,57 | 25,74 | 25,46 | 25,70 | 0,71% | - |
| 07.12.2023 | 25,68 | 26,01 | 25,52 | 25,52 | -1,35% | - |
| 06.12.2023 | 26,17 | 26,23 | 25,79 | 25,87 | -1,11% | 300,00 |
| 05.12.2023 | 26,05 | 26,26 | 26,05 | 26,16 | 1,20% | - |
| 04.12.2023 | 25,95 | 26,10 | 25,83 | 25,85 | 2,58% | - |
| 01.12.2023 | 25,25 | 25,50 | 25,13 | 25,20 | -0,12% | - |
| 30.11.2023 | 25,18 | 25,27 | 25,11 | 25,23 | 1,41% | - |
| 29.11.2023 | 24,75 | 24,93 | 24,67 | 24,88 | -1,78% | - |
| 28.11.2023 | 25,35 | 25,44 | 25,17 | 25,33 | -0,86% | - |
| 27.11.2023 | 25,49 | 25,59 | 25,44 | 25,55 | 3,07% | - |
| 24.11.2023 | 24,99 | 24,99 | 24,76 | 24,79 | 0,65% | - |
| 23.11.2023 | 24,77 | 24,79 | 24,51 | 24,63 | -0,36% | - |
| 22.11.2023 | 24,75 | 24,92 | 24,65 | 24,72 | 2,11% | - |