20,800€
-2,80%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
27.03.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | - |
25.03.2024 | 21,00 | 21,40 | 21,00 | 21,40 | -3,60% | 1.045,00 |
19.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | 300,00 |
15.03.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | 1.451,00 |
14.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 248,00 |
13.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 252,00 |
08.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 252,00 |
07.03.2024 | 19,90 | 21,00 | 19,90 | 21,00 | 10,53% | 548,00 |
04.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 106,00 |
01.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 288,00 |
29.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | 25,00 |
26.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 540,00 |
23.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 1,00 |
16.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | 22,00 |
13.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 52,00 |
06.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | 130,00 |
05.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 10,00 |
23.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 1,00 |
22.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | 100,00 |
19.01.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -2,59% | 30,00 |
17.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | 123,00 |
15.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 100,00 |
12.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 3,06% | 12,00 |
08.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 1,00 |
05.01.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | 300,00 |
04.01.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 1,56% | 537,00 |
03.01.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -1,03% | 283,00 |
02.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | 5,00 |
29.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 410,00 |
28.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 133,00 |
27.12.2023 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | 269,00 |
22.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 50,00 |
18.12.2023 | 18,50 | 18,70 | 18,30 | 18,70 | -0,53% | 174,00 |
15.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 2,00 |
14.12.2023 | 18,80 | 18,90 | 18,80 | 18,90 | -1,56% | 62,00 |
13.12.2023 | 19,00 | 19,20 | 18,80 | 19,20 | 2,13% | 421,00 |
12.12.2023 | 18,50 | 18,80 | 18,50 | 18,80 | 0,53% | 364,00 |
11.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 54,00 |
07.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 300,00 |
06.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 3,00 |
23.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 1,00 |
20.11.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 82,00 |
13.11.2023 | 17,90 | 18,00 | 17,90 | 18,00 | 10,43% | 14,00 |
09.11.2023 | 17,00 | 17,00 | 16,20 | 16,30 | -6,86% | 1.025,00 |
07.11.2023 | 17,80 | 17,80 | 17,50 | 17,50 | -2,78% | 20,00 |
06.11.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 170,00 |
03.11.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 75,00 |
02.11.2023 | 18,20 | 18,70 | 18,20 | 18,30 | 16,56% | 1.020,00 |
24.10.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 64,00 |
23.10.2023 | 15,60 | 15,60 | 15,30 | 15,30 | -1,92% | 3,00 |
16.10.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 64,00 |
13.10.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 4,00 |
11.10.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 4,00 |
05.10.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 1,00 |
02.10.2023 | 15,60 | 15,60 | 15,40 | 15,40 | -1,91% | 101,00 |
29.09.2023 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | 2,00 |
25.09.2023 | 15,70 | 16,00 | 15,70 | 16,00 | -1,84% | 232,00 |
22.09.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 10,00 |
21.09.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | 200,00 |
20.09.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | 4,00 |
15.09.2023 | 15,80 | 16,00 | 15,80 | 16,00 | 2,56% | 600,00 |
12.09.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 65,00 |
11.09.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 350,00 |
08.09.2023 | 15,20 | 15,50 | 15,20 | 15,50 | 2,65% | 150,00 |
07.09.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | 200,00 |
23.08.2023 | 14,40 | 14,50 | 14,40 | 14,50 | 3,57% | 302,00 |
21.08.2023 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | 367,00 |
15.08.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 10,00 |
03.08.2023 | 14,10 | 14,10 | 14,00 | 14,00 | -4,11% | 360,00 |
01.08.2023 | 14,70 | 14,70 | 14,60 | 14,60 | 2,10% | 1.741,00 |
31.07.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 300,00 |
26.07.2023 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | 3,00 |
25.07.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 362,00 |
19.07.2023 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 589,00 |
11.07.2023 | 13,50 | 13,80 | 13,50 | 13,80 | 0,73% | 1.280,00 |
07.07.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 93,00 |
06.07.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 200,00 |
04.07.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -8,00% | 120,00 |
14.06.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | 120,00 |
09.05.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 70,00 |
03.05.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 167,00 |
25.04.2023 | 14,80 | 14,80 | 14,50 | 14,50 | -2,68% | 500,00 |
24.04.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 333,00 |
19.04.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 200,00 |
13.04.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 498,00 |
11.04.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -5,73% | 150,00 |
27.03.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 60,00 |
21.03.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | 316,00 |
15.03.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 791,00 |
14.03.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | 329,00 |
10.03.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 111,00 |
09.03.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | 317,00 |
08.03.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 523,00 |
01.03.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 50,00 |
27.02.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 74,00 |
24.02.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 200,00 |
20.02.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | 35,00 |
16.02.2023 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | 477,00 |
15.02.2023 | 15,60 | 15,60 | 15,50 | 15,50 | 0,65% | 623,00 |