20,600€
-1,90%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 20,90 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 12.04.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | 237,00 |
| 11.04.2024 | 20,90 | 21,20 | 20,80 | 21,00 | 3,96% | 20,00 |
| 10.04.2024 | 20,30 | 20,40 | 20,05 | 20,20 | 1,00% | - |
| 09.04.2024 | 20,05 | 20,05 | 19,85 | 20,00 | -0,74% | - |
| 08.04.2024 | 20,05 | 20,40 | 20,00 | 20,15 | -0,25% | 32,00 |
| 05.04.2024 | 20,05 | 20,30 | 20,05 | 20,20 | -0,49% | - |
| 04.04.2024 | 20,60 | 20,60 | 20,30 | 20,30 | -1,93% | - |
| 03.04.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 02.04.2024 | 20,20 | 20,50 | 20,00 | 20,30 | -2,87% | 161,00 |
| 28.03.2024 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 27.03.2024 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 26.03.2024 | 21,10 | 21,20 | 21,10 | 21,10 | -0,47% | - |
| 25.03.2024 | 21,10 | 21,50 | 20,90 | 21,20 | -0,47% | 1.045,00 |
| 22.03.2024 | 21,40 | 21,40 | 21,20 | 21,30 | 0,95% | - |
| 21.03.2024 | 21,10 | 21,20 | 20,90 | 21,10 | -2,76% | - |
| 20.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -4,41% | - |
| 19.03.2024 | 21,20 | 22,70 | 21,20 | 22,70 | 8,10% | 300,00 |
| 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% | - |