32,600€
1,88%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 32,60 | 32,70 | 32,50 | 32,60 | 1,88% | 5,00 |
| 24.09.2026 | 32,20 | 32,40 | 32,00 | 32,00 | -6,71% | 375,00 |
| 23.09.2026 | 34,70 | 34,70 | 34,30 | 34,30 | -0,58% | 4.900,00 |
| 22.09.2026 | 34,10 | 34,50 | 33,80 | 34,50 | 1,77% | 3.108,00 |
| 21.09.2026 | 33,60 | 34,10 | 33,60 | 33,90 | 1,50% | 43,00 |
| 18.09.2026 | 33,90 | 34,40 | 33,10 | 33,40 | -4,02% | - |
| 17.09.2026 | 34,70 | 34,90 | 34,50 | 34,80 | 0,58% | - |
| 16.09.2026 | 34,60 | 34,90 | 34,40 | 34,60 | 1,47% | - |
| 15.09.2026 | 34,20 | 34,30 | 33,90 | 34,10 | -0,29% | - |
| 14.09.2026 | 34,40 | 34,40 | 34,10 | 34,20 | 0,00% | 14,00 |
| 11.09.2026 | 33,80 | 34,30 | 33,70 | 34,20 | 3,32% | - |
| 10.09.2026 | 33,40 | 33,50 | 32,70 | 33,10 | 0,30% | - |
| 09.09.2026 | 33,20 | 33,40 | 32,90 | 33,00 | 0,30% | - |
| 08.09.2026 | 32,80 | 33,10 | 32,70 | 32,90 | 2,81% | - |
| 07.09.2026 | 31,80 | 32,10 | 31,70 | 32,00 | 0,95% | 12,00 |
| 04.09.2026 | 31,70 | 31,80 | 31,40 | 31,70 | -2,76% | 2.871,00 |
| 03.09.2026 | 32,20 | 32,70 | 32,10 | 32,60 | 2,52% | 1.250,00 |
| 02.09.2026 | 31,50 | 31,80 | 31,30 | 31,80 | 1,27% | - |
| 01.09.2026 | 31,60 | 31,90 | 31,40 | 31,40 | 1,62% | 1.716,00 |
| 31.08.2026 | 30,90 | 31,10 | 30,70 | 30,90 | 1,98% | 14,00 |
| 28.08.2026 | 30,50 | 30,70 | 30,30 | 30,30 | 0,00% | 260,00 |
| 27.08.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 26.08.2026 | 30,10 | 30,30 | 29,90 | 30,10 | -1,63% | - |
| 25.08.2026 | 30,40 | 30,70 | 30,00 | 30,60 | 1,66% | - |
| 24.08.2026 | 30,00 | 30,30 | 30,00 | 30,10 | 1,35% | - |
| 21.08.2026 | 29,80 | 30,10 | 29,60 | 29,70 | 1,02% | 15,00 |
| 20.08.2026 | 29,60 | 29,70 | 29,40 | 29,40 | -0,68% | - |
| 19.08.2026 | 29,40 | 30,10 | 29,20 | 29,60 | -4,82% | - |
| 05.05.2026 | 31,00 | 31,10 | 30,90 | 31,10 | 0,65% | - |
| 04.05.2026 | 31,00 | 31,10 | 30,80 | 30,90 | 0,00% | - |
| 30.04.2026 | 30,40 | 31,10 | 30,10 | 30,90 | -2,52% | - |
| 29.04.2026 | 31,60 | 31,90 | 31,50 | 31,70 | 0,32% | 15,00 |
| 28.04.2026 | 31,90 | 32,10 | 31,60 | 31,60 | 2,27% | - |
| 27.04.2026 | 31,00 | 31,10 | 30,80 | 30,90 | -1,90% | - |
| 24.04.2026 | 31,30 | 31,50 | 31,10 | 31,50 | 0,96% | - |
| 23.04.2026 | 31,40 | 31,50 | 31,10 | 31,20 | -0,32% | - |
| 22.04.2026 | 31,10 | 31,30 | 31,00 | 31,30 | -1,26% | - |
| 21.04.2026 | 31,70 | 31,90 | 31,50 | 31,70 | -1,55% | 143,00 |
| 20.04.2026 | 32,10 | 32,30 | 31,90 | 32,20 | -2,42% | 28,00 |
| 17.04.2026 | 32,70 | 33,30 | 32,50 | 33,00 | -0,60% | 717,00 |
| 16.04.2026 | 33,30 | 33,40 | 33,10 | 33,20 | -0,30% | - |
| 15.04.2026 | 33,10 | 33,30 | 33,10 | 33,30 | -0,30% | - |
| 14.04.2026 | 33,10 | 33,60 | 33,10 | 33,40 | -0,60% | 14,00 |
| 13.04.2026 | 33,50 | 33,70 | 33,40 | 33,60 | -3,45% | - |
| 10.04.2026 | 34,70 | 34,90 | 34,60 | 34,80 | -0,29% | - |
| 09.04.2026 | 35,00 | 35,10 | 34,70 | 34,90 | -1,41% | - |
| 08.04.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 07.04.2026 | 35,10 | 35,20 | 34,70 | 35,20 | 1,15% | 14,00 |
| 02.04.2026 | 34,70 | 35,00 | 34,40 | 34,80 | -1,97% | - |
| 01.04.2026 | 35,50 | 35,80 | 35,20 | 35,50 | -0,56% | - |
| 31.03.2026 | 35,30 | 35,70 | 34,80 | 35,70 | 2,00% | 180,00 |
| 30.03.2026 | 35,10 | 35,40 | 35,00 | 35,00 | 0,86% | 14,00 |
| 27.03.2026 | 35,20 | 35,20 | 34,50 | 34,70 | 0,87% | - |
| 26.03.2026 | 34,80 | 34,80 | 34,30 | 34,40 | -0,86% | 987,00 |
| 25.03.2026 | 34,60 | 34,80 | 34,50 | 34,70 | 0,00% | 375,00 |
| 24.03.2026 | 34,60 | 34,80 | 34,40 | 34,70 | 1,76% | - |
| 23.03.2026 | 33,40 | 34,90 | 33,10 | 34,10 | -1,16% | 1.167,00 |
| 20.03.2026 | 34,60 | 34,90 | 34,30 | 34,50 | -1,43% | 337,00 |
| 19.03.2026 | 35,10 | 35,20 | 34,80 | 35,00 | 0,57% | 390,00 |
| 18.03.2026 | 35,60 | 35,60 | 34,70 | 34,80 | 1,46% | 301,00 |
| 17.03.2026 | 34,20 | 34,50 | 34,00 | 34,30 | 1,18% | 800,00 |
| 16.03.2026 | 34,20 | 34,20 | 33,90 | 33,90 | 0,59% | 14,00 |
| 13.03.2026 | 33,80 | 34,00 | 33,50 | 33,70 | -2,03% | - |
| 12.03.2026 | 34,40 | 34,40 | 34,20 | 34,40 | 0,58% | 989,00 |
| 11.03.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 2,40% | 16,00 |
| 10.03.2026 | 33,40 | 33,60 | 33,20 | 33,40 | -3,47% | - |
| 09.03.2026 | 33,70 | 34,70 | 33,70 | 34,60 | -3,35% | 1.946,00 |
| 06.03.2026 | 36,00 | 36,40 | 35,60 | 35,80 | -0,56% | 132,00 |
| 05.03.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -3,23% | 440,00 |
| 04.03.2026 | 36,00 | 37,20 | 36,00 | 37,20 | 2,76% | 1.663,00 |
| 03.03.2026 | 36,00 | 36,40 | 35,40 | 36,20 | 2,84% | 1.669,00 |
| 02.03.2026 | 35,30 | 35,40 | 35,00 | 35,20 | 0,00% | 395,00 |
| 27.02.2026 | 35,20 | 35,40 | 35,20 | 35,20 | 0,57% | 27,00 |
| 26.02.2026 | 34,80 | 35,20 | 34,80 | 35,00 | -0,57% | - |
| 25.02.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 0,00% | - |
| 24.02.2026 | 35,20 | 35,40 | 35,00 | 35,20 | 0,57% | - |
| 23.02.2026 | 34,80 | 35,00 | 34,80 | 35,00 | -0,28% | 1.035,00 |
| 20.02.2026 | 35,00 | 35,20 | 34,80 | 35,10 | -0,85% | 14.500,00 |
| 19.02.2026 | 35,20 | 35,40 | 35,20 | 35,40 | -0,56% | 101,00 |
| 18.02.2026 | 35,20 | 35,60 | 35,20 | 35,60 | -0,56% | 8.730,00 |
| 17.02.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | 24,00 |
| 16.02.2026 | 36,00 | 36,00 | 35,80 | 35,80 | -2,72% | 217,00 |
| 13.02.2026 | 36,80 | 37,00 | 36,60 | 36,80 | -0,54% | 339,00 |
| 12.02.2026 | 36,80 | 37,20 | 36,80 | 37,00 | 5,11% | 238,00 |
| 11.02.2026 | 35,00 | 35,40 | 35,00 | 35,20 | 0,57% | 640,00 |
| 10.02.2026 | 34,80 | 35,00 | 34,60 | 35,00 | -1,69% | 1.374,00 |
| 09.02.2026 | 35,00 | 35,80 | 35,00 | 35,60 | 0,56% | 2.446,00 |
| 06.02.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 3,81% | 848,00 |
| 05.02.2026 | 34,00 | 34,60 | 34,00 | 34,10 | 1,49% | 3.122,00 |
| 04.02.2026 | 33,40 | 33,90 | 33,40 | 33,60 | 0,60% | 1.456,00 |
| 03.02.2026 | 33,40 | 33,60 | 33,20 | 33,40 | -1,47% | 14,00 |
| 02.02.2026 | 31,80 | 33,90 | 31,80 | 33,90 | 6,60% | 1.020,00 |
| 30.01.2026 | 31,60 | 31,90 | 31,60 | 31,80 | 1,27% | - |
| 29.01.2026 | 31,40 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 28.01.2026 | 31,60 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 27.01.2026 | 31,00 | 31,40 | 31,00 | 31,20 | 0,00% | 18,00 |
| 26.01.2026 | 31,40 | 31,40 | 31,20 | 31,20 | 0,65% | - |
| 23.01.2026 | 31,00 | 31,20 | 30,80 | 31,00 | 0,65% | - |
| 22.01.2026 | 30,80 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 21.01.2026 | 30,20 | 30,60 | 30,20 | 30,60 | 3,38% | - |