Jetzt handeln
MITSUI OSK LINES LTD
ISIN: JP3362700001 | WKN: 862503
32,1750 €
-0,2900 -0,89 %
16:51:20
Status: tradeable
Geld
31,7400 €
Stück: 156
Brief
32,6100 €
Stück: 156
Zeit | Kurs | Volumen | |
---|---|---|---|
15.12. 17:38:53.722 | 32,26 € | 4 | |
05.12. 21:05:34.469 | 32,40 € | 4 | |
22.11. 16:04:45.127 | 33,26 € | 2 | |
19.11. 16:17:45.686 | 34,29 € | 7 | |
28.10. 07:36:40.043 | 30,00 € | 1.500 | |
24.10. 14:25:25.426 | 30,29 € | 500 | |
22.10. 09:18:00.608 | 31,84 € | 1.500 | |
17.10. 16:33:20.214 | 30,43 € | 26 | |
26.09. 16:56:02.124 | 32,07 € | 1 | |
26.09. 15:07:21.885 | 31,82 € | 350 | |
26.09. 09:43:36.980 | 31,30 € | 340 | |
23.09. 15:40:25.254 | 31,38 € | 120 | |
16.09. 18:11:47.559 | 30,04 € | 60 | |
16.09. 17:47:24.568 | 30,05 € | 42 | |
13.09. 14:46:22.246 | 30,10 € | 290 | |
04.09. 16:04:04.418 | 31,03 € | 5 | |
02.09. 10:52:07.733 | 31,68 € | 54 | |
20.08. 10:44:18.206 | 30,83 € | 19 | |
19.08. 17:17:36.216 | 30,70 € | 62 | |
05.08. 20:43:41.638 | 26,74 € | 165 | |
05.08. 11:34:55.006 | 26,63 € | 16 | |
05.08. 09:56:10.165 | 26,56 € | 101 | |
31.07. 16:04:22.473 | 29,00 € | 4 | |
25.07. 21:03:31.570 | 27,46 € | 4 | |
23.07. 07:37:27.794 | 28,07 € | 300 | |
23.07. 07:36:33.262 | 28,08 € | 200 | |
22.07. 08:38:49.812 | 27,40 € | 300 | |
22.07. 08:05:59.757 | 26,94 € | 300 | |
16.07. 20:41:37.616 | 28,14 € | 7 | |
16.07. 20:24:46.336 | 28,10 € | 3 | |
05.07. 16:04:14.051 | 29,17 € | 2 | |
02.07. 16:05:26.039 | 29,48 € | 34 | |
27.06. 16:13:33.878 | 28,17 € | 50 | |
11.06. 11:11:36.651 | 29,26 € | 35 | |
07.06. 09:18:07.044 | 30,96 € | 100 | |
26.05. 17:33:10.916 | 30,21 € | 2 | |
21.05. 21:03:58.016 | 30,11 € | 4 | |
30.04. 16:10:56.561 | 29,44 € | 2 | |
29.04. 09:32:59.875 | 28,50 € | 250 | |
22.04. 16:05:46.976 | 28,94 € | 4 | |
22.04. 11:50:44.983 | 28,49 € | 250 | |
04.04. 09:22:58.114 | 27,98 € | 50 | |
02.04. 16:14:06.453 | 27,17 € | 2 | |
28.03. 21:53:26.833 | 28,60 € | 2 | |
04.03. 09:58:28.325 | 30,94 € | 100 | |
01.03. 18:07:27.951 | 32,20 € | 300 | |
29.02. 12:48:02.089 | 31,30 € | 330 | |
13.02. 20:55:40.143 | 31,44 € | 140 | |
13.02. 16:18:28.257 | 31,60 € | 25 | |
13.02. 10:52:32.042 | 31,46 € | 6 | |
09.02. 16:04:30.898 | 30,94 € | 50 | |
08.02. 10:12:00.425 | 32,00 € | 100 | |
07.02. 09:33:14.792 | 33,36 € | 40 | |
05.02. 21:39:09.074 | 32,38 € | 32 | |
05.02. 13:23:13.148 | 32,52 € | 330 | |
05.02. 08:24:46.325 | 31,92 € | 20 | |
30.01. 15:46:31.863 | 33,64 € | 120 | |
25.01. 16:47:28.511 | 32,64 € | 180 | |
22.01. 11:09:09.855 | 31,96 € | 200 | |
16.01. 21:03:23.369 | 32,70 € | 17 | |
15.01. 16:25:57.480 | 31,60 € | 2 | |
10.01. 21:03:17.668 | 30,72 € | 2 | |
09.01. 07:36:05.400 | 30,52 € | 200 | |
09.01. 07:35:30.648 | 30,52 € | 200 | |
08.01. 21:59:45.003 | 30,90 € | 100 | |
08.01. 11:34:17.575 | 30,86 € | 105 | |
03.01. 16:03:31.795 | 29,80 € | 3 | |
21.12. 17:28:48.715 | 29,44 € | 25 | |
21.12. 14:19:21.325 | 29,34 € | 44 | |
21.12. 07:30:46.179 | 29,20 € | 10 | |
18.12. 20:31:38.682 | 27,62 € | 400 | |
18.12. 14:36:24.067 | 28,00 € | 50 | |
18.12. 07:30:22.204 | 28,06 € | 30 | |
11.12. 19:17:18.578 | 25,74 € | 50 | |
07.12. 08:09:08.484 | 25,50 € | 32 | |
27.11. 13:09:09.349 | 25,36 € | 6 | |
14.11. 16:32:40.745 | 23,62 € | 150 | |
09.11. 09:04:38.064 | 23,50 € | 10 | |
06.11. 16:37:27.027 | 23,58 € | 100 | |
06.11. 16:09:20.649 | 23,24 € | 21 | |
25.10. 16:03:10.619 | 25,26 € | 2 | |
16.10. 09:52:02.006 | 25,60 € | 100 | |
13.10. 17:05:37.808 | 26,26 € | 100 | |
13.10. 09:05:02.131 | 26,38 € | 40 | |
05.10. 11:00:23.644 | 25,64 € | 70 | |
05.10. 10:00:14.317 | 25,50 € | 40 | |
04.10. 19:32:25.398 | 24,52 € | 48 | |
04.10. 14:21:59.000 | 24,52 € | 95 | |
02.10. 18:50:42.301 | 25,30 € | 120 | |
28.09. 16:03:29.417 | 27,78 € | 9 | |
26.09. 12:51:43.663 | 28,54 € | 4 | |
26.09. 09:29:42.397 | 28,72 € | 70 | |
26.09. 09:28:18.827 | 28,70 € | 80 | |
21.09. 12:11:49.628 | 28,84 € | 200 | |
21.09. 12:06:45.735 | 29,24 € | 40 | |
20.09. 10:24:09.291 | 29,14 € | 70 | |
05.09. 16:57:25.037 | 27,00 € | 2 | |
04.09. 08:18:40.777 | 26,84 € | 14 | |
15.08. 16:19:02.320 | 25,54 € | 21 | |
11.08. 19:15:47.746 | 25,70 € | 100 | |
10.08. 11:15:24.383 | 25,08 € | 200 | |
08.08. 13:51:28.601 | 25,44 € | 287 | |
02.08. 16:03:05.292 | 23,98 € | 5 | |
28.07. 15:00:42.182 | 23,96 € | 200 | |
26.07. 15:43:06.136 | 23,90 € | 19 | |
25.07. 14:56:48.292 | 23,96 € | 50 | |
20.07. 21:03:23.647 | 23,64 € | 7 | |
17.07. 17:38:55.459 | 22,68 € | 50 | |
03.07. 16:21:32.084 | 22,46 € | 5 | |
14.06. 21:03:13.419 | 21,20 € | 4 | |
08.06. 16:03:19.703 | 22,02 € | 3 | |
30.05. 16:13:50.258 | 21,62 € | 1 | |
26.05. 15:59:57.456 | 20,60 € | 300 | |
19.05. 16:17:03.748 | 20,60 € | 140 | |
03.05. 16:03:03.175 | 21,34 € | 24 | |
28.04. 11:11:53.089 | 23,06 € | 500 | |
04.04. 13:18:06.161 | 22,52 € | 350 | |
24.03. 14:05:05.833 | 24,50 € | 200 | |
23.03. 21:05:20.643 | 24,95 € | 5 | |
21.03. 16:15:59.478 | 24,58 € | 2 | |
20.03. 09:59:49.700 | 23,88 € | 300 | |
13.03. 16:07:32.442 | 24,87 € | 2 | |
01.03. 08:29:48.471 | 24,67 € | 100 | |
15.01. 18:30:01.741 | 23,80 € | 47 | |
13.01. 19:33:04.928 | 23,01 € | 200 | |
05.01. 21:00:43.763 | 22,24 € | 4 | |
04.01. 09:21:41.287 | 21,85 € | 700 | |
28.12. 07:37:54.357 | 23,52 € | 20 | |
15.12. 11:59:58.548 | 23,78 € | 200 | |
12.12. 13:25:37.185 | 22,52 € | 150 | |
02.12. 19:41:19.120 | 22,92 € | 200 | |
28.11. 09:49:55.986 | 22,17 € | 37 | |
17.11. 16:01:04.931 | 21,73 € | 3 | |
14.11. 14:51:09.269 | 21,78 € | 100 | |
14.11. 14:47:19.449 | 21,79 € | 287 | |
04.11. 16:27:59.423 | 19,70 € | 2 | |
28.10. 21:43:43.478 | 19,51 € | 33 | |
20.10. 22:29:01.020 | 19,405 € | 19 | |
20.10. 12:12:52.509 | 20,06 € | 200 | |
14.10. 20:00:11.273 | 19,65 € | 283 | |
07.10. 20:12:32.668 | 19,78 € | 9 | |
06.10. 16:03:54.024 | 20,07 € | 2 | |
03.10. 21:02:51.121 | 19,875 € | 2 | |
28.09. 07:43:05.847 | 22,08 € | 16 | |
23.09. 20:09:36.705 | 23,31 € | 22 | |
23.09. 07:52:03.961 | 22,95 € | 25 | |
22.09. 16:09:46.356 | 23,21 € | 2 | |
14.09. 17:45:16.605 | 23,61 € | 26 | |
09.09. 22:32:36.698 | 23,22 € | 100 | |
09.09. 16:03:27.139 | 23,24 € | 3 | |
07.09. 08:35:16.555 | 23,29 € | 100 | |
07.09. 08:00:00.262 | 23,21 € | 10 | |
06.09. 19:07:48.611 | 24,08 € | 30 | |
30.08. 20:27:38.920 | 25,97 € | 45 | |
30.08. 16:28:20.634 | 27,20 € | 2 | |
29.08. 16:03:30.322 | 27,22 € | 1 | |
29.08. 08:20:35.529 | 27,38 € | 100 | |
17.08. 16:00:29.477 | 27,22 € | 3 | |
16.08. 18:52:45.508 | 26,96 € | 185 | |
15.08. 21:02:51.346 | 27,22 € | 4 | |
11.08. 11:06:43.190 | 27,49 € | 21 | |
10.08. 17:23:18.452 | 28,51 € | 2 | |
10.08. 12:49:30.039 | 27,98 € | 50 | |
08.08. 08:05:55.404 | 27,39 € | 37 | |
05.08. 16:17:17.179 | 27,06 € | 3 | |
02.08. 12:39:27.059 | 28,44 € | 3 | |
01.08. 15:45:18.309 | 27,52 € | 110 | |
28.07. 22:24:19.910 | 26,14 € | 100 | |
28.07. 16:02:46.445 | 25,64 € | 1.000 | |
27.07. 16:32:38.762 | 26,21 € | 10 | |
26.07. 22:07:44.120 | 25,61 € | 200 | |
25.07. 12:33:37.619 | 25,63 € | 200 | |
22.07. 09:41:17.568 | 24,79 € | 19 | |
21.07. 16:01:18.281 | 25,72 € | 4 | |
21.07. 15:20:29.497 | 25,03 € | 350 | |
19.07. 16:26:40.387 | 23,16 € | 5 | |
14.07. 16:08:34.490 | 22,88 € | 4 | |
11.07. 18:17:17.319 | 21,97 € | 200 | |
08.07. 16:33:06.327 | 22,23 € | 90 | |
07.07. 14:37:11.135 | 21,25 € | 170 | |
04.07. 21:47:24.995 | 21,40 € | 15 | |
01.07. 22:58:47.492 | 21,49 € | 5 | |
27.06. 09:54:12.077 | 22,53 € | 45 | |
16.06. 18:28:50.902 | 21,75 € | 60 | |
16.06. 14:15:18.494 | 22,12 € | 100 | |
14.06. 16:08:25.826 | 22,33 € | 200 | |
08.06. 17:06:59.907 | 24,67 € | 75 | |
08.06. 07:30:02.393 | 24,56 € | 7 | |
07.06. 15:55:59.261 | 25,48 € | 35 | |
06.06. 17:03:57.260 | 25,63 € | 50 | |
06.06. 14:45:19.176 | 25,60 € | 50 | |
02.06. 20:06:11.660 | 26,00 € | 20 | |
01.06. 11:04:15.222 | 25,76 € | 20 | |
01.06. 07:34:11.464 | 25,28 € | 100 | |
31.05. 16:02:31.232 | 25,45 € | 3 | |
30.05. 13:35:13.195 | 26,38 € | 100 | |
28.05. 11:34:11.046 | 26,88 € | 21 | |
27.05. 18:10:53.036 | 27,93 € | 187 | |
27.05. 10:08:44.454 | 27,45 € | 150 | |
25.05. 21:06:11.240 | 27,14 € | 2 | |
20.05. 17:56:28.575 | 24,40 € | 300 | |
13.05. 09:51:49.583 | 24,85 € | 100 | |
11.05. 11:10:40.208 | 24,36 € | 42 | |
09.05. 17:30:32.232 | 23,49 € | 150 | |
09.05. 16:01:59.593 | 24,45 € | 200 | |
09.05. 14:54:59.659 | 24,39 € | 40 | |
09.05. 11:57:05.878 | 24,36 € | 20 | |
09.05. 09:17:15.631 | 24,49 € | 400 | |
06.05. 16:03:21.344 | 23,98 € | 2 | |
05.05. 14:07:27.843 | 24,66 € | 200 | |
02.05. 10:27:41.789 | 24,09 € | 100 | |
02.05. 09:37:30.492 | 23,27 € | 220 | |
02.05. 09:08:15.759 | 23,39 € | 200 | |
02.05. 08:39:25.414 | 23,39 € | 408 | |
29.04. 11:31:58.288 | 22,69 € | 70 | |
28.04. 13:13:37.072 | 22,84 € | 16 | |
27.04. 15:58:13.292 | 23,55 € | 25 | |
27.04. 15:20:04.476 | 23,53 € | 200 | |
27.04. 09:52:04.347 | 22,72 € | 100 | |
26.04. 21:58:04.378 | 22,37 € | 300 | |
22.04. 14:04:55.768 | 22,63 € | 150 | |
19.04. 17:23:02.945 | 23,75 € | 100 | |
19.04. 11:07:11.347 | 23,73 € | 110 | |
19.04. 10:35:35.893 | 23,09 € | 84 | |
14.04. 19:44:25.589 | 22,68 € | 200 | |
14.04. 17:16:58.851 | 22,77 € | 90 | |
14.04. 15:42:41.453 | 22,82 € | 110 | |
13.04. 18:34:56.114 | 21,72 € | 150 | |
13.04. 07:45:29.695 | 21,58 € | 75 | |
12.04. 15:15:47.523 | 20,60 € | 50 | |
12.04. 13:31:57.022 | 20,54 € | 45 | |
12.04. 10:51:33.321 | 21,11 € | 150 | |
11.04. 18:48:03.364 | 22,26 € | 300 | |
08.04. 08:06:20.372 | 22,37 € | 80 | |
07.04. 15:30:49.069 | 22,03 € | 500 | |
07.04. 11:48:42.759 | 23,04 € | 200 | |
07.04. 07:51:50.358 | 22,51 € | 60 | |
06.04. 10:57:13.656 | 23,09 € | 50 | |
06.04. 07:30:12.872 | 22,96 € | 30 | |
05.04. 10:39:24.463 | 24,50 € | 200 | |
04.04. 13:58:29.157 | 25,21 € | 100 | |
01.04. 18:01:53.778 | 24,58 € | 100 | |
01.04. 16:44:07.805 | 24,55 € | 100 | |
01.04. 12:09:51.494 | 24,56 € | 150 | |
01.04. 09:33:34.910 | 24,39 € | 100 | |
01.04. 07:30:18.565 | 24,12 € | 5 | |
31.03. 18:58:56.676 | 26,40 € | 10 | |
30.03. 13:50:05.715 | 24,80 € | 48 | |
30.03. 12:32:33.557 | 24,80 € | 21 | |
30.03. 09:34:43.323 | 24,60 € | 25 | |
30.03. 08:47:11.539 | 24,40 € | 50 | |
29.03. 14:27:57.043 | 77,00 € | 30 | |
29.03. 14:07:59.088 | 76,50 € | 20 | |
29.03. 09:43:12.190 | 77,00 € | 45 | |
29.03. 09:37:12.439 | 75,50 € | 6 | |
28.03. 20:59:36.206 | 76,00 € | 55 | |
28.03. 16:54:48.919 | 72,50 € | 5 | |
28.03. 16:32:57.544 | 74,50 € | 150 | |
24.03. 18:02:52.378 | 75,50 € | 39 | |
24.03. 12:11:34.301 | 77,50 € | 10 | |
24.03. 11:44:59.409 | 77,50 € | 15 | |
24.03. 08:01:30.613 | 76,50 € | 60 | |
23.03. 09:16:08.654 | 84,00 € | 10 | |
22.03. 18:31:03.998 | 85,50 € | 230 | |
21.03. 15:40:39.706 | 89,00 € | 2 | |
21.03. 09:06:07.078 | 89,00 € | 50 | |
17.03. 09:50:14.783 | 88,00 € | 80 | |
10.03. 21:36:44.122 | 87,50 € | 23 | |
09.03. 10:54:07.207 | 81,50 € | 30 | |
08.03. 17:01:41.961 | 86,50 € | 13 | |
07.03. 13:34:50.259 | 90,00 € | 6 | |
07.03. 11:28:28.536 | 90,00 € | 10 | |
02.03. 08:22:35.960 | 77,00 € | 34 | |
02.03. 08:00:11.834 | 77,00 € | 200 | |
01.03. 10:17:32.005 | 78,00 € | 76 | |
01.03. 07:49:49.229 | 77,00 € | 100 | |
22.02. 17:10:29.336 | 67,50 € | 15 | |
21.02. 09:47:22.616 | 70,50 € | 6 | |
17.02. 21:42:24.610 | 69,50 € | 30 | |
14.02. 18:46:09.384 | 70,50 € | 8 | |
31.01. 15:46:09.948 | 67,50 € | 70 | |
31.01. 15:45:04.639 | 67,50 € | 70 | |
31.01. 12:05:15.761 | 67,50 € | 30 | |
28.01. 20:34:03.363 | 64,00 € | 82 | |
26.01. 20:05:02.752 | 64,50 € | 80 | |
21.01. 19:22:53.575 | 62,50 € | 8 | |
19.01. 11:37:18.377 | 66,50 € | 154 | |
18.01. 17:28:04.543 | 74,00 € | 136 | |
11.01. 11:58:16.283 | 70,00 € | 29 | |
28.12. 13:54:24.971 | 65,00 € | 154 | |
13.12. 09:39:41.223 | 62,50 € | 4 | |
10.12. 16:55:37.875 | 61,50 € | 60 | |
09.12. 16:53:13.232 | 61,00 € | 16 | |
03.12. 09:28:23.216 | 59,00 € | 27 | |
01.12. 17:48:18.079 | 52,50 € | 19 | |
01.12. 17:27:05.903 | 52,50 € | 35 | |
26.11. 21:29:10.792 | 49,40 € | 20 | |
21.11. 17:36:30.962 | 48,20 € | 20 | |
15.11. 14:46:43.927 | 50,50 € | 105 | |
08.11. 18:19:00.505 | 53,50 € | 27 | |
08.11. 15:20:45.237 | 54,00 € | 20 | |
05.11. 15:33:00.501 | 52,50 € | 100 | |
05.11. 15:32:42.056 | 52,50 € | 89 | |
05.11. 07:30:19.927 | 50,50 € | 10 | |
01.11. 12:37:40.931 | 55,00 € | 200 | |
29.10. 18:57:08.075 | 54,00 € | 200 | |
28.10. 17:58:46.361 | 49,20 € | 3 | |
25.10. 17:04:56.231 | 49,80 € | 5 | |
20.10. 12:21:47.655 | 49,80 € | 20 | |
19.10. 08:32:49.186 | 51,50 € | 100 | |
18.10. 10:44:28.514 | 48,20 € | 25 | |
18.10. 09:40:56.262 | 48,00 € | 30 | |
15.10. 16:52:57.326 | 48,40 € | 100 | |
13.10. 08:38:17.159 | 50,50 € | 30 | |
11.10. 19:22:11.429 | 52,50 € | 3 | |
07.10. 17:41:55.659 | 56,50 € | 105 | |
06.10. 20:22:23.195 | 52,00 € | 50 | |
05.10. 17:58:53.941 | 54,00 € | 50 | |
05.10. 13:16:22.909 | 54,50 € | 50 | |
05.10. 13:11:18.622 | 53,50 € | 60 | |
05.10. 10:09:04.718 | 53,00 € | 22 | |
04.10. 17:26:19.727 | 52,50 € | 30 | |
04.10. 08:16:22.484 | 53,50 € | 127 | |
30.09. 20:16:33.652 | 58,00 € | 20 | |
29.09. 12:23:20.882 | 64,50 € | 10 | |
29.09. 11:04:19.150 | 65,00 € | 152 | |
28.09. 09:52:43.988 | 65,00 € | 15 | |
27.09. 09:36:46.192 | 70,50 € | 102 | |
24.09. 16:32:55.535 | 77,00 € | 60 | |
24.09. 07:53:56.219 | 75,50 € | 100 | |
17.09. 22:37:44.791 | 74,50 € | 3 | |
15.09. 19:41:18.216 | 72,50 € | 10 | |
15.09. 19:28:31.398 | 72,50 € | 5 | |
15.09. 15:52:26.393 | 71,50 € | 80 | |
15.09. 10:13:36.613 | 72,00 € | 30 | |
14.09. 10:29:40.530 | 69,00 € | 75 | |
13.09. 11:35:47.943 | 69,00 € | 8 | |
06.09. 19:17:33.689 | 73,50 € | 25 | |
31.08. 17:57:27.912 | 66,50 € | 10 | |
30.08. 18:05:14.308 | 65,50 € | 155 | |
30.08. 13:32:30.477 | 64,00 € | 45 | |
26.08. 13:21:23.938 | 55,50 € | 50 | |
20.08. 12:19:23.111 | 49,40 € | 90 | |
18.08. 22:45:00.630 | 58,50 € | 65 | |
18.08. 14:07:02.643 | 57,00 € | 119 | |
16.08. 08:55:54.460 | 56,00 € | 363 | |
13.08. 15:55:24.082 | 57,50 € | 45 | |
13.08. 08:39:19.228 | 57,50 € | 85 | |
13.08. 08:39:04.846 | 57,50 € | 85 | |
05.08. 07:55:36.604 | 53,00 € | 55 | |
23.07. 17:05:25.982 | 37,40 € | 100 | |
19.07. 20:02:56.605 | 37,00 € | 70 | |
19.07. 10:13:11.220 | 38,80 € | 439 | |
09.07. 08:50:42.555 | 38,00 € | 175 | |
22.06. 21:15:47.016 | 39,20 € | 73 | |
22.06. 07:31:10.436 | 39,80 € | 500 | |
22.06. 07:30:21.672 | 40,00 € | 225 | |
21.06. 08:28:59.937 | 37,40 € | 200 | |
21.06. 08:28:14.456 | 37,40 € | 300 | |
21.06. 08:27:40.170 | 37,40 € | 300 | |
17.06. 11:29:50.077 | 38,20 € | 120 | |
15.06. 11:31:27.470 | 38,00 € | 40 | |
11.06. 16:48:30.339 | 37,60 € | 150 | |
08.06. 18:57:23.322 | 37,20 € | 100 | |
07.06. 20:11:31.210 | 36,60 € | 150 | |
01.06. 21:52:39.648 | 34,40 € | 500 | |
01.06. 21:27:42.832 | 34,20 € | 73 | |
01.06. 19:37:24.112 | 32,80 € | 57 | |
31.05. 08:26:43.585 | 33,40 € | 59 | |
31.05. 08:04:31.404 | 33,40 € | 59 | |
17.05. 09:20:33.327 | 33,00 € | 50 | |
14.05. 11:55:49.788 | 32,60 € | 100 | |
14.05. 11:12:19.525 | 32,60 € | 100 | |
10.05. 10:28:02.325 | 36,00 € | 50 | |
05.05. 11:06:42.839 | 33,00 € | 100 | |
27.04. 12:18:50.004 | 33,00 € | 100 | |
23.04. 11:37:00.003 | 31,00 € | 30 | |
14.04. 07:30:19.099 | 29,20 € | 40 | |
13.04. 19:19:51.247 | 29,40 € | 50 | |
06.04. 10:08:50.913 | 30,20 € | 25 | |
23.03. 07:32:19.155 | 31,00 € | 232 | |
22.03. 16:51:00.186 | 33,40 € | 299 | |
19.03. 09:45:44.069 | 32,00 € | 20 | |
16.03. 18:52:56.328 | 31,00 € | 50 | |
08.03. 07:45:22.938 | 26,00 € | 10 | |
04.03. 16:43:43.827 | 26,80 € | 20 | |
02.03. 12:55:45.176 | 25,40 € | 16 | |
18.02. 16:33:51.422 | 24,40 € | 200 | |
17.02. 17:02:28.039 | 24,80 € | 125 | |
16.02. 16:49:39.444 | 24,00 € | 125 | |
12.02. 08:00:25.644 | 22,80 € | 150 | |
11.02. 18:07:46.801 | 23,80 € | 22 | |
11.02. 11:26:07.953 | 24,60 € | 70 | |
09.02. 17:56:13.717 | 24,00 € | 10 | |
03.02. 12:13:23.267 | 23,20 € | 200 | |
20.01. 08:49:57.919 | 23,80 € | 200 | |
18.01. 08:06:33.404 | 24,40 € | 200 | |
04.12. 17:46:22.175 | 23,40 € | 50 | |
25.11. 17:25:53.361 | 22,40 € | 150 | |
30.10. 13:01:05.520 | 18,90 € | 140 | |
10.09. 12:09:42.698 | 18,00 € | 12 | |
02.09. 09:10:37.628 | 16,00 € | 150 | |
13.08. 09:39:42.838 | 15,20 € | 12 | |
02.07. 16:28:54.179 | 16,00 € | 20 | |
08.06. 10:21:04.320 | 17,10 € | 200 | |
05.06. 11:39:33.326 | 16,80 € | 200 | |
04.05. 08:03:17.475 | 14,90 € | 120 | |
08.04. 12:09:37.358 | 15,40 € | 15 | |
03.03. 15:45:41.664 | 18,90 € | 13 | |
28.02. 08:00:02.707 | 18,80 € | 120 | |
24.02. 10:18:51.649 | 20,60 € | 300 | |
15.01. 08:23:00.628 | 23,40 € | 1 | |
15.01. 08:14:50.474 | 23,40 € | 2 | |
09.01. 11:21:21.638 | 23,20 € | 28 | |
30.10. 07:30:50.902 | 26,00 € | 1 | |
02.08. 07:30:18.651 | 21,865 € | 90 | |
02.07. 10:15:20.219 | 22,899 € | 12 | |
23.04. 20:00:04.890 | 22,337 € | 100 | |
28.03. 08:04:46.029 | 19,14 € | 105 | |
15.03. 13:05:20.472 | 18,86 € | 100 | |
21.12. 17:06:56.551 | 18,158 € | 25 | |
19.10. 07:31:53.016 | 21,869 € | 100 | |
17.10. 14:20:51.710 | 22,44 € | 200 | |
10.10. 20:51:43.177 | 24,7253 € | 150 | |
25.09. 15:10:41.499 | 25,233 € | 200 | |
18.06. 11:05:46.717 | 21,99 € | 30 | |
21.05. 14:11:11.507 | 25,3664 € | 200 | |
14.11. 17:05:18.698 | 27,095 € | 1 | |
06.11. 17:26:20.032 | 27,974 € | 20 | |
19.10. 10:45:18.277 | 24,754 € | 4 | |
11.08. 14:45:46.701 | 2,507 € | 2.000 | |
28.07. 10:20:11.263 | 2,606 € | 2.000 | |
29.06. 16:59:09.010 | 2,535 € | 820 | |
29.06. 16:48:31.758 | 2,538 € | 569 | |
26.06. 14:17:29.861 | 2,566 € | 2.000 | |
21.06. 14:10:02.921 | 2,683 € | 150 | |
11.05. 10:56:49.662 | 2,60 € | 100 | |
02.05. 17:22:07.942 | 2,711 € | 2.000 | |
24.03. 09:59:15.256 | 2,921 € | 2.500 | |
07.03. 16:57:10.543 | 3,139 € | 100 | |
13.02. 19:54:06.170 | 3,081 € | 1.500 | |
13.02. 19:53:53.853 | 3,081 € | 1.500 | |
08.02. 16:16:36.603 | 2,861 € | 1.000 | |
07.02. 15:30:44.978 | 2,814 € | 2.000 | |
06.02. 12:24:46.655 | 2,812 € | 1.000 | |
01.02. 18:06:29.737 | 2,934 € | 300 | |
01.02. 16:54:34.365 | 2,928 € | 100 | |
31.01. 19:43:01.713 | 2,974 € | 6 | |
31.01. 16:08:43.148 | 2,981 € | 1.000 | |
31.01. 15:53:18.136 | 2,973 € | 1.700 | |
27.01. 19:37:52.424 | 2,957 € | 750 | |
24.01. 21:38:43.616 | 2,993 € | 700 | |
19.01. 10:59:23.421 | 2,89 € | 2.000 | |
18.01. 16:44:57.069 | 2,887 € | 2.000 | |
16.01. 18:31:07.930 | 2,848 € | 600 | |
06.01. 09:45:55.699 | 2,726 € | 210 | |
05.01. 14:09:46.671 | 2,778 € | 750 | |
03.01. 19:20:37.273 | 2,596 € | 300 | |
16.12. 17:11:32.368 | 2,785 € | 700 | |
12.12. 13:45:02.340 | 2,701 € | 2.512 | |
12.12. 08:06:42.867 | 2,713 € | 2.500 | |
05.12. 20:24:33.797 | 2,61 € | 300 | |
05.12. 20:07:58.680 | 2,611 € | 1.000 | |
05.12. 15:16:27.475 | 2,618 € | 750 | |
05.12. 15:06:23.120 | 2,619 € | 800 | |
05.12. 14:23:14.581 | 2,617 € | 600 | |
14.11. 12:27:10.962 | 2,374 € | 1 | |
11.11. 20:57:03.694 | 2,258 € | 1.500 | |
11.11. 17:32:43.597 | 2,335 € | 1 | |
08.11. 14:06:18.729 | 2,177 € | 1.000 | |
07.11. 10:35:03.258 | 2,101 € | 250 | |
24.10. 13:40:40.348 | 2,312 € | 400 | |
20.09. 11:54:45.140 | 2,031 € | 500 | |
09.09. 16:25:40.877 | 2,20 € | 100 | |
05.09. 13:15:20.603 | 2,23 € | 660 | |
30.08. 08:01:23.380 | 2,04 € | 600 | |
23.08. 18:19:02.459 | 2,03 € | 300 | |
16.08. 08:00:02.746 | 1,90 € | 850 | |
12.08. 18:05:01.261 | 2,03 € | 3.333 | |
28.07. 09:40:30.755 | 1,88 € | 900 | |
27.07. 09:51:51.610 | 1,91 € | 790 | |
15.07. 08:21:44.086 | 1,99 € | 760 | |
08.07. 08:21:44.560 | 1,85 € | 816 | |
27.06. 07:53:12.081 | 1,90 € | 790 | |
13.06. 15:35:10.550 | 1,85 € | 229 | |
24.05. 21:03:46.323 | 1,98 € | 645 | |
12.05. 15:10:16.850 | 1,82 € | 100 | |
11.05. 09:28:00.727 | 1,85 € | 700 | |
11.05. 09:27:09.612 | 1,85 € | 300 | |
10.05. 16:32:20.209 | 1,88 € | 300 | |
05.05. 14:15:53.152 | 1,89 € | 100 | |
02.05. 08:00:15.112 | 1,89 € | 50 | |
27.04. 07:34:08.474 | 2,05 € | 450 | |
25.04. 09:48:26.443 | 2,21 € | 2.500 | |
15.04. 07:30:02.344 | 2,15 € | 300 | |
12.04. 14:46:24.369 | 1,96 € | 259 | |
06.04. 09:54:31.781 | 1,79 € | 700 | |
11.03. 21:38:37.517 | 1,99 € | 1.000 | |
08.03. 09:36:59.851 | 1,97 € | 260 | |
23.02. 17:06:34.141 | 1,70 € | 1.000 | |
12.02. 09:20:36.187 | 1,47 € | 1.000 | |
29.01. 12:44:03.164 | 1,83 € | 110 | |
15.12. 11:58:27.309 | 2,28 € | 500 | |
07.12. 21:47:08.185 | 2,35 € | 895 | |
07.12. 13:53:12.546 | 2,27 € | 25 | |
02.12. 09:37:54.851 | 2,42 € | 14 | |
20.11. 15:38:36.050 | 2,57 € | 750 | |
28.10. 14:52:51.680 | 2,45 € | 14 | |
27.10. 10:44:40.515 | 2,42 € | 100 | |
02.10. 09:06:40.488 | 2,15 € | 2.000 | |
24.09. 08:32:36.922 | 2,28 € | 150 | |
09.09. 22:58:00.969 | 2,50 € | 1.000 | |
08.09. 10:13:50.475 | 2,44 € | 1.000 | |
18.06. 09:30:30.113 | 2,78 € | 1.200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:48:00.000 | 156 | 31,75 € | 32,62 € | 156 |
16:45:00.000 | 156 | 31,74 € | 32,61 € | 156 |
16:42:00.000 | 156 | 31,74 € | 32,61 € | 156 |
16:39:00.000 | 156 | 31,75 € | 32,62 € | 156 |
16:38:00.000 | 156 | 31,74 € | 32,61 € | 156 |
16:36:00.000 | 156 | 31,74 € | 32,61 € | 156 |
16:33:00.000 | 156 | 31,74 € | 32,61 € | 156 |
16:30:00.000 | 156 | 31,74 € | 32,61 € | 156 |
16:28:00.000 | 156 | 31,73 € | 32,60 € | 156 |
Stammdaten
WKN | 862503 |
ISIN | JP3362700001 |
Branche | Gütertransport |
Herkunft | Japan |
Aktienanzahl | 1,21 Mrd. |
Marktkapitalisierung | 38,91 Mrd. |
Dividende je Aktie | 2,000 JPY (2017) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 70,78 % |
Abstand 52W Hoch | 5,13 % |
Abstand 52W Tief | 27,36 % |
Vola 30 Tage | 123,06 % |
Vola 250 Tage | 356,65 % |
KGV | 79,50 (2017) |
KCV | 23,96 (2017) |
Gewinn je Aktie | 752,980 (2021) |
Cashflow/Aktie | 14,610 (2017) |
Dividende je Aktie | 2,000 JPY (2017) |
Dividendenausschüttung in Mio. | 4.258,000 JPY (2017) |
Performance
1 Woche | 32,570 | -0,322 | |
1 Monat | 33,735 | -3,765 | |
6 Monate | 27,985 | +16,009 | |
Lfd. Jahr | 29,570 | +9,790 | |
1 Jahr | 27,280 | +19,007 | |
3 Jahre | 61,750 | -47,425 | |
5 Jahre | 24,200 | +34,153 |
Aktuelle Nachrichten
24.02.2022 07:43
15.11.2019 07:26
22.12.2017 07:36