14,700€
-0,68%
Echtzeit-Aktienkurs Aozora Bank Ltd.
Bid:
Ask:
Aktienkurse zur Aozora Bank Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 24.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 23.04.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 22.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 19.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 18.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 17.04.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 16.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 10.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 09.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 05.04.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 04.04.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 03.04.2024 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 02.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 28.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 27.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 26.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 25.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 22.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 21.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 20.03.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 19.03.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 18.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 14.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 13.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 12.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 11.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 08.03.2024 | 16,00 | 16,10 | 16,00 | 16,10 | -1,23% | - |
| 07.03.2024 | 16,40 | 16,40 | 16,30 | 16,30 | 2,52% | - |
| 06.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 05.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 04.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -6,13% | 20,00 |
| 01.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 29.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 28.02.2024 | 15,20 | 16,50 | 15,20 | 15,70 | 6,80% | 1.554,00 |
| 27.02.2024 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 26.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 23.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 22.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 21.02.2024 | 14,60 | 15,00 | 14,60 | 14,60 | 8,15% | 30,00 |
| 20.02.2024 | 13,50 | 13,50 | 13,40 | 13,50 | 3,85% | 483,00 |
| 19.02.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 5,69% | - |
| 16.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 15.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 14.02.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | - |
| 13.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.02.2024 | 13,20 | 13,70 | 13,20 | 13,20 | 0,00% | 425,00 |
| 09.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 08.02.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
| 07.02.2024 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 06.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | 1.800,00 |
| 05.02.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 6,72% | 36,00 |
| 02.02.2024 | 13,30 | 13,90 | 13,30 | 13,40 | -13,55% | 1.854,00 |
| 01.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -24,02% | - |
| 31.01.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,51% | - |
| 30.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 29.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 2,54% | - |
| 26.01.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -2,48% | - |
| 25.01.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 24.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 300,00 |
| 23.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 22.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 19.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 18.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 17.01.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 16.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 15.01.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 1,03% | - |
| 12.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 10.01.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -2,02% | - |
| 09.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 08.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 05.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 04.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 03.01.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 02.01.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 1,04% | - |
| 29.12.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 28.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 27.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 22.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 21.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 20.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 19.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 18.12.2023 | 19,70 | 19,70 | 19,60 | 19,60 | -0,51% | - |
| 15.12.2023 | 19,60 | 19,70 | 19,60 | 19,70 | 2,60% | - |
| 14.12.2023 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | - |
| 13.12.2023 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 12.12.2023 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | - |
| 11.12.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 08.12.2023 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | - |
| 07.12.2023 | 19,30 | 19,50 | 19,30 | 19,50 | 2,63% | - |
| 06.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 05.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 04.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 01.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |