29,065€
-2,43%
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 |
---|---|---|---|---|---|---|
11.06.2024 | 28,97 | 29,21 | 28,97 | 29,10 | -2,32% | - |
10.06.2024 | 29,70 | 29,79 | 29,70 | 29,79 | -5,10% | 322,00 |
07.06.2024 | 30,15 | 31,39 | 30,15 | 31,39 | 5,44% | 322,00 |
06.06.2024 | 29,77 | 29,77 | 29,77 | 29,77 | 2,80% | - |
05.06.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -1,63% | - |
04.06.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -2,00% | - |
03.06.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,20% | - |
31.05.2024 | 29,98 | 29,98 | 29,98 | 29,98 | 1,32% | - |
30.05.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -0,70% | - |
29.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,42% | - |
28.05.2024 | 30,27 | 30,27 | 30,23 | 30,23 | 1,48% | 200,00 |
27.05.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 1,33% | - |
24.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,55% | - |
23.05.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,03% | - |
22.05.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -1,85% | - |
21.05.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -3,31% | - |
20.05.2024 | 29,58 | 30,80 | 29,58 | 30,80 | 5,41% | 120,00 |
17.05.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -0,78% | - |
16.05.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,61% | - |
15.05.2024 | 29,27 | 29,27 | 29,27 | 29,27 | -1,18% | - |
14.05.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 1,54% | - |
13.05.2024 | 29,17 | 29,17 | 29,17 | 29,17 | 0,52% | - |
10.05.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 2,91% | - |
09.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,21% | - |
08.05.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,04% | - |
07.05.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,54% | - |
06.05.2024 | 28,27 | 28,27 | 28,00 | 28,00 | 0,65% | 300,00 |
03.05.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 1,72% | - |
02.05.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -6,30% | - |
30.04.2024 | 29,09 | 29,19 | 29,09 | 29,19 | 1,18% | - |
29.04.2024 | 27,48 | 28,85 | 27,48 | 28,85 | 4,68% | 100,00 |
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% | - |