WKN: | 862503 |
ISIN: | JP3362700001 |
Land: | Japan |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Verkehr, Transport, Logistik |
Weshalb die Mitsui O.S.K. Lines-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 30. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
29.07.2025 |
28,71 28,73 |
28,86 28,71 |
28,71 | 28,73 |
25.880 0,63% |
0,63% |
28.07.2025 |
28,55 28,55 |
28,55 28,55 |
28,55 | 28,55 |
0 -0,45% |
-0,45% |
25.07.2025 |
28,68 28,68 |
28,68 28,68 |
28,68 | 28,68 |
0 1,02% |
1,02% |
24.07.2025 |
28,39 28,39 |
28,39 28,39 |
28,39 | 28,39 |
0 1,68% |
1,68% |
23.07.2025 |
27,92 27,92 |
27,92 27,92 |
27,92 | 27,92 |
0 3,29% |
3,29% |
22.07.2025 |
27,03 27,03 |
27,03 27,03 |
27,03 | 27,03 |
0 -3,98% |
-3,98% |
21.07.2025 |
28,15 28,15 |
28,15 28,15 |
28,15 | 28,15 |
56 4,18% |
4,18% |
18.07.2025 |
27,02 27,02 |
27,02 27,02 |
27,02 | 27,02 |
0 0,07% |
0,07% |
17.07.2025 |
27,00 27,00 |
27,00 27,00 |
27,00 | 27,00 |
0 0,45% |
0,45% |
16.07.2025 |
26,88 26,88 |
26,88 26,88 |
26,88 | 26,88 |
0 -1,14% |
-1,14% |
15.07.2025 |
27,19 27,19 |
27,19 27,19 |
27,19 | 27,19 |
0 -1,38% |
-1,38% |
14.07.2025 |
27,57 27,57 |
27,57 27,57 |
27,57 | 27,57 |
0 2,45% |
2,45% |
11.07.2025 |
26,91 26,91 |
26,91 26,91 |
26,91 | 26,91 |
0 0,30% |
0,30% |
10.07.2025 |
26,83 26,83 |
26,83 26,83 |
26,83 | 26,83 |
0 -5,09% |
-5,09% |
09.07.2025 |
28,27 28,27 |
28,27 28,27 |
28,27 | 28,27 |
707 3,90% |
3,90% |
08.07.2025 |
27,21 27,21 |
27,21 27,21 |
27,21 | 27,21 |
0 0,70% |
0,70% |
07.07.2025 |
27,02 27,02 |
27,02 27,02 |
27,02 | 27,02 |
0 -1,99% |
-1,99% |
04.07.2025 |
27,57 27,57 |
27,57 27,57 |
27,57 | 27,57 |
0 -2,13% |
-2,13% |
03.07.2025 |
28,17 28,17 |
28,17 28,17 |
28,17 | 28,17 |
0 0,82% |
0,82% |
02.07.2025 |
27,94 27,94 |
27,94 27,94 |
27,94 | 27,94 |
0 0,40% |
0,40% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
16,86 15,72 |
17,83 15,72 |
15,72 | 15,72 | -6,76% |
Februar |
15,72 15,72 |
16,82 15,31 |
15,31 | 15,72 | 0,00% |
März |
15,72 13,50 |
15,83 12,97 |
12,97 | 13,50 | -14,12% |
April |
13,50 12,64 |
13,50 12,43 |
12,43 | 12,64 | -6,37% |
Mai |
12,64 12,07 |
13,05 11,97 |
11,97 | 12,07 | -4,51% |
Juni |
12,07 12,10 |
12,40 11,48 |
11,48 | 12,10 | 0,25% |
Juli |
12,10 11,95 |
12,92 11,80 |
11,80 | 11,95 | -1,24% |
August |
11,95 9,89 |
12,14 9,23 |
9,23 | 9,89 | -17,24% |
September |
9,89 9,54 |
10,60 9,34 |
9,34 | 9,54 | -3,54% |
Oktober |
9,54 9,06 |
10,07 8,58 |
8,58 | 9,06 | -5,03% |
November |
9,06 7,53 |
8,81 6,97 |
6,97 | 7,53 | -16,89% |
Dezember |
7,53 9,70 |
9,84 7,53 |
7,53 | 9,70 | 28,82% |
05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
32,80 28,73 |
36,70 26,83 |
26,83 | 28,73 | -12,41% |
2024 |
28,32 32,80 |
33,40 25,91 |
25,91 | 32,80 | 15,82% |
2023 |
22,88 28,32 |
29,54 20,52 |
20,52 | 28,32 | 23,78% |
2022 |
21,50 22,88 |
29,50 18,74 |
18,74 | 22,88 | 6,42% |
2021 |
8,13 21,50 |
25,17 7,20 |
7,20 | 21,50 | 164,45% |
2020 |
8,13 8,13 |
8,27 4,30 |
4,30 | 8,13 | 0,00% |
2019 |
6,20 8,13 |
8,47 6,08 |
6,08 | 8,13 | 31,13% |
2018 |
9,47 6,20 |
10,00 6,15 |
6,15 | 6,20 | -34,53% |
2017 |
8,58 9,47 |
10,48 8,10 |
8,10 | 9,47 | 10,37% |
2016 |
7,92 8,58 |
9,42 4,92 |
4,92 | 8,58 | 8,33% |
2015 |
8,06 7,92 |
11,68 6,94 |
6,94 | 7,92 | -1,74% |
2014 |
10,70 8,06 |
10,96 7,45 |
7,45 | 8,06 | -24,67% |
2013 |
7,25 10,70 |
11,95 7,17 |
7,17 | 10,70 | 47,59% |
2012 |
9,70 7,25 |
12,05 5,73 |
5,73 | 7,25 | -25,26% |
2011 |
16,86 9,70 |
17,83 6,97 |
6,97 | 9,70 | -42,47% |
2010 |
12,00 16,86 |
19,65 12,00 |
12,00 | 16,86 | 40,50% |
2009 |
13,87 12,00 |
18,30 11,70 |
11,70 | 12,00 | -13,48% |
2008 |
29,20 13,87 |
34,93 10,63 |
10,63 | 13,87 | -52,50% |
2007 |
24,83 29,20 |
41,30 23,97 |
23,97 | 29,20 | 17,60% |
2006 |
25,17 24,83 |
26,73 15,37 |
15,37 | 24,83 | -1,35% |
2005 |
20,67 25,17 |
25,93 18,27 |
18,27 | 25,17 | 21,77% |