21,200€
0,95%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
15.03.2024 | 19,95 | 20,90 | 19,95 | 20,90 | 2,45% | 1.451,00 |
14.03.2024 | 20,60 | 20,70 | 20,00 | 20,40 | 2,51% | 248,00 |
13.03.2024 | 20,15 | 20,20 | 19,75 | 19,90 | -3,86% | 252,00 |
12.03.2024 | 20,50 | 20,70 | 20,40 | 20,70 | -0,96% | - |
11.03.2024 | 20,80 | 20,90 | 20,60 | 20,90 | -1,42% | - |
08.03.2024 | 21,20 | 21,40 | 21,10 | 21,20 | 2,91% | 252,00 |
07.03.2024 | 19,70 | 20,60 | 19,70 | 20,60 | 8,99% | 508,00 |
06.03.2024 | 18,90 | 19,10 | 18,90 | 18,90 | 0,80% | - |
05.03.2024 | 18,60 | 18,75 | 18,55 | 18,75 | 0,27% | - |
04.03.2024 | 18,80 | 19,00 | 18,70 | 18,70 | -2,86% | 106,00 |
01.03.2024 | 18,80 | 19,30 | 18,80 | 19,25 | 4,05% | 288,00 |
29.02.2024 | 18,45 | 18,50 | 18,30 | 18,50 | -0,27% | 25,00 |
28.02.2024 | 18,60 | 18,60 | 18,50 | 18,55 | 0,82% | - |
27.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | - |
26.02.2024 | 18,35 | 18,70 | 18,30 | 18,55 | 0,00% | 540,00 |
23.02.2024 | 18,55 | 18,70 | 18,55 | 18,55 | -0,27% | 1,00 |
22.02.2024 | 18,50 | 18,65 | 18,40 | 18,60 | -0,53% | - |
21.02.2024 | 18,70 | 18,80 | 18,70 | 18,70 | -1,58% | - |
20.02.2024 | 19,10 | 19,10 | 18,90 | 19,00 | 0,00% | - |
19.02.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | - |
16.02.2024 | 18,80 | 18,85 | 18,70 | 18,70 | -0,53% | 22,00 |
15.02.2024 | 18,70 | 18,80 | 18,60 | 18,80 | 1,35% | - |
14.02.2024 | 18,45 | 18,60 | 18,45 | 18,55 | -0,27% | - |
13.02.2024 | 19,00 | 19,10 | 18,60 | 18,60 | -1,33% | 52,00 |
12.02.2024 | 18,75 | 18,85 | 18,75 | 18,85 | 0,27% | - |
09.02.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -1,57% | - |
08.02.2024 | 19,00 | 19,10 | 18,95 | 19,10 | -2,05% | - |
07.02.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 2,63% | - |
06.02.2024 | 19,20 | 19,30 | 19,00 | 19,00 | -3,06% | 130,00 |
05.02.2024 | 19,60 | 19,70 | 19,50 | 19,60 | 0,51% | 10,00 |
02.02.2024 | 19,50 | 19,50 | 19,40 | 19,50 | -0,51% | - |
01.02.2024 | 19,50 | 19,65 | 19,50 | 19,60 | 1,03% | - |
31.01.2024 | 19,50 | 19,60 | 19,40 | 19,40 | 2,37% | - |
30.01.2024 | 18,60 | 19,00 | 18,50 | 18,95 | 0,80% | - |
29.01.2024 | 18,80 | 18,90 | 18,70 | 18,80 | 0,53% | - |
26.01.2024 | 18,70 | 18,80 | 18,70 | 18,70 | -1,06% | - |
25.01.2024 | 18,90 | 19,00 | 18,80 | 18,90 | -0,53% | - |
24.01.2024 | 19,00 | 19,10 | 18,90 | 19,00 | 0,53% | - |
23.01.2024 | 18,90 | 19,10 | 18,70 | 18,90 | -2,07% | 1,00 |
22.01.2024 | 19,30 | 19,50 | 19,25 | 19,30 | 0,78% | 100,00 |
19.01.2024 | 19,00 | 19,20 | 18,80 | 19,15 | -1,29% | 30,00 |
18.01.2024 | 19,20 | 19,40 | 19,20 | 19,40 | -0,26% | - |
17.01.2024 | 19,60 | 19,60 | 19,30 | 19,45 | -2,75% | 123,00 |
16.01.2024 | 19,95 | 20,50 | 19,85 | 20,00 | -0,99% | - |
15.01.2024 | 20,05 | 20,20 | 20,05 | 20,20 | 1,00% | 100,00 |
12.01.2024 | 19,95 | 20,20 | 19,85 | 20,00 | 0,00% | 12,00 |
11.01.2024 | 20,00 | 20,05 | 19,80 | 20,00 | 0,25% | - |
10.01.2024 | 19,85 | 20,00 | 19,85 | 19,95 | -0,25% | - |
09.01.2024 | 19,60 | 20,00 | 19,50 | 20,00 | 1,01% | - |
08.01.2024 | 19,80 | 19,80 | 19,60 | 19,80 | 0,25% | 1,00 |
05.01.2024 | 19,40 | 19,80 | 19,40 | 19,75 | 2,86% | 300,00 |
04.01.2024 | 19,20 | 19,65 | 19,20 | 19,20 | 0,00% | 537,00 |
03.01.2024 | 19,40 | 19,40 | 19,10 | 19,20 | -0,52% | 283,00 |
02.01.2024 | 19,20 | 19,40 | 19,20 | 19,30 | 1,85% | 5,00 |
29.12.2023 | 18,80 | 19,00 | 18,80 | 18,95 | 2,16% | 410,00 |
28.12.2023 | 18,55 | 18,70 | 18,50 | 18,55 | -0,54% | 133,00 |
27.12.2023 | 18,60 | 18,90 | 18,55 | 18,65 | 0,00% | 269,00 |
22.12.2023 | 18,60 | 18,90 | 18,60 | 18,65 | 0,27% | 50,00 |
21.12.2023 | 18,60 | 18,60 | 18,50 | 18,60 | 1,92% | - |
20.12.2023 | 18,55 | 18,60 | 18,20 | 18,25 | -2,93% | - |
19.12.2023 | 18,80 | 18,90 | 18,80 | 18,80 | 1,62% | - |
18.12.2023 | 18,55 | 18,70 | 18,30 | 18,50 | -0,54% | 174,00 |
15.12.2023 | 18,60 | 18,80 | 18,55 | 18,60 | -1,06% | 2,00 |
14.12.2023 | 19,00 | 19,00 | 18,80 | 18,80 | -1,83% | 62,00 |
13.12.2023 | 18,95 | 19,20 | 18,70 | 19,15 | 1,86% | 421,00 |
12.12.2023 | 18,80 | 18,80 | 18,50 | 18,80 | 2,17% | 364,00 |
11.12.2023 | 18,50 | 18,70 | 18,40 | 18,40 | -0,54% | 54,00 |
08.12.2023 | 18,40 | 18,50 | 18,40 | 18,50 | 1,65% | - |
07.12.2023 | 18,30 | 18,30 | 18,00 | 18,20 | 1,11% | 300,00 |
06.12.2023 | 18,10 | 18,20 | 18,00 | 18,00 | 0,00% | 3,00 |
05.12.2023 | 17,90 | 18,00 | 17,90 | 18,00 | 1,41% | - |
04.12.2023 | 17,80 | 17,80 | 17,70 | 17,75 | -1,93% | - |
01.12.2023 | 17,85 | 18,10 | 17,85 | 18,10 | 1,12% | - |
30.11.2023 | 17,85 | 17,90 | 17,80 | 17,90 | 0,56% | - |
29.11.2023 | 17,80 | 17,85 | 17,75 | 17,80 | 0,85% | - |
28.11.2023 | 17,65 | 17,70 | 17,55 | 17,65 | 0,57% | - |
27.11.2023 | 17,45 | 17,60 | 17,45 | 17,55 | -0,28% | - |
24.11.2023 | 17,60 | 17,65 | 17,60 | 17,60 | -0,56% | - |
23.11.2023 | 17,80 | 17,80 | 17,70 | 17,70 | -0,28% | 1,00 |
22.11.2023 | 17,65 | 17,80 | 17,65 | 17,75 | 1,14% | - |
21.11.2023 | 17,70 | 17,70 | 17,55 | 17,55 | -0,85% | - |
20.11.2023 | 17,65 | 17,80 | 17,65 | 17,70 | -0,56% | 82,00 |
17.11.2023 | 17,85 | 17,90 | 17,80 | 17,80 | 3,19% | - |
16.11.2023 | 17,40 | 17,45 | 17,15 | 17,25 | 0,58% | - |
15.11.2023 | 17,35 | 17,40 | 17,15 | 17,15 | -4,72% | - |
14.11.2023 | 17,90 | 18,10 | 17,90 | 18,00 | 1,12% | - |
13.11.2023 | 17,70 | 17,90 | 17,70 | 17,80 | 2,30% | 11,00 |
10.11.2023 | 17,30 | 17,45 | 17,20 | 17,40 | 7,41% | - |
09.11.2023 | 16,80 | 17,00 | 16,20 | 16,20 | -3,28% | 725,00 |
08.11.2023 | 16,75 | 16,90 | 16,70 | 16,75 | -5,37% | - |
07.11.2023 | 17,55 | 17,80 | 17,50 | 17,70 | -0,56% | 20,00 |
06.11.2023 | 17,90 | 18,00 | 17,75 | 17,80 | -2,20% | 170,00 |
03.11.2023 | 18,25 | 18,30 | 18,20 | 18,20 | -0,27% | 75,00 |
02.11.2023 | 17,95 | 18,70 | 17,90 | 18,25 | -0,27% | 1.000,00 |
01.11.2023 | 18,15 | 18,30 | 18,10 | 18,30 | 1,67% | - |
31.10.2023 | 17,85 | 18,00 | 17,80 | 18,00 | 6,51% | - |
30.10.2023 | 17,25 | 17,30 | 16,85 | 16,90 | 6,96% | - |
27.10.2023 | 15,55 | 16,05 | 15,50 | 15,80 | 0,00% | - |
26.10.2023 | 15,75 | 15,85 | 15,70 | 15,80 | 0,96% | - |