17,950€
3,76%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,85 | 19,95 | 19,75 | 19,90 | 0,25% | - |
| 04.05.2026 | 19,80 | 19,90 | 19,75 | 19,85 | 0,00% | - |
| 30.04.2026 | 19,45 | 20,00 | 19,40 | 19,85 | -2,70% | - |
| 29.04.2026 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | 1.840,00 |
| 28.04.2026 | 20,60 | 20,80 | 20,10 | 20,40 | 5,70% | 400,00 |
| 27.04.2026 | 19,35 | 19,35 | 19,15 | 19,30 | 0,00% | 351,00 |
| 24.04.2026 | 19,30 | 19,35 | 19,10 | 19,30 | -0,26% | - |
| 23.04.2026 | 19,50 | 19,55 | 19,30 | 19,35 | -0,51% | 1.020,00 |
| 22.04.2026 | 19,45 | 19,50 | 19,35 | 19,45 | -0,26% | - |
| 21.04.2026 | 19,65 | 19,70 | 19,45 | 19,50 | -2,50% | 43,00 |
| 20.04.2026 | 20,00 | 20,05 | 19,80 | 20,00 | 0,25% | - |
| 17.04.2026 | 19,65 | 20,00 | 19,60 | 19,95 | -0,25% | 1.850,00 |
| 16.04.2026 | 20,05 | 20,05 | 19,85 | 20,00 | 0,00% | - |
| 15.04.2026 | 19,85 | 20,00 | 19,80 | 20,00 | -0,99% | - |
| 14.04.2026 | 19,85 | 20,25 | 19,85 | 20,20 | 0,00% | 1.642,00 |
| 13.04.2026 | 20,00 | 20,30 | 19,95 | 20,20 | -0,98% | - |
| 10.04.2026 | 20,40 | 20,40 | 20,20 | 20,40 | -1,92% | 56,00 |
| 09.04.2026 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | 400,00 |
| 08.04.2026 | 21,00 | 21,40 | 20,90 | 21,00 | 3,96% | 2.638,00 |
| 07.04.2026 | 20,20 | 20,30 | 19,95 | 20,20 | -1,94% | 28,00 |
| 02.04.2026 | 20,50 | 20,80 | 20,40 | 20,60 | -3,29% | - |
| 01.04.2026 | 21,30 | 21,50 | 20,80 | 21,30 | 1,43% | - |
| 31.03.2026 | 20,80 | 21,10 | 20,50 | 21,00 | 1,94% | - |
| 30.03.2026 | 20,60 | 21,00 | 20,40 | 20,60 | 0,00% | 30,00 |
| 27.03.2026 | 21,00 | 21,10 | 20,60 | 20,60 | -1,90% | - |
| 26.03.2026 | 21,20 | 21,20 | 20,90 | 21,00 | -0,94% | - |
| 25.03.2026 | 21,10 | 21,30 | 21,00 | 21,20 | 1,92% | - |
| 24.03.2026 | 20,70 | 20,80 | 20,50 | 20,80 | 2,97% | 1.175,00 |
| 23.03.2026 | 19,95 | 20,50 | 19,55 | 20,20 | -3,35% | 123,00 |
| 20.03.2026 | 21,10 | 21,10 | 20,90 | 20,90 | -1,42% | - |
| 19.03.2026 | 21,10 | 21,20 | 20,70 | 21,20 | -0,47% | - |
| 18.03.2026 | 21,60 | 21,60 | 21,10 | 21,30 | 1,43% | 184,00 |
| 17.03.2026 | 20,70 | 21,00 | 20,70 | 21,00 | 0,00% | 420,00 |
| 16.03.2026 | 21,00 | 21,10 | 20,80 | 21,00 | -2,33% | 2.026,00 |
| 13.03.2026 | 21,10 | 21,50 | 21,00 | 21,50 | 3,37% | 2.162,00 |
| 12.03.2026 | 20,80 | 21,10 | 20,80 | 20,80 | -4,59% | 10,00 |
| 11.03.2026 | 21,80 | 21,80 | 21,60 | 21,80 | 2,83% | - |
| 10.03.2026 | 21,10 | 21,60 | 21,00 | 21,20 | 0,00% | 17,00 |
| 09.03.2026 | 20,90 | 21,40 | 20,80 | 21,20 | -0,93% | 84,00 |
| 06.03.2026 | 21,60 | 21,80 | 21,40 | 21,40 | -3,60% | 26,00 |
| 05.03.2026 | 22,50 | 22,70 | 22,20 | 22,20 | -0,45% | - |
| 04.03.2026 | 22,00 | 22,50 | 21,80 | 22,30 | 3,24% | 372,00 |
| 03.03.2026 | 22,70 | 22,70 | 21,10 | 21,60 | -7,69% | 3.226,00 |
| 02.03.2026 | 23,50 | 23,50 | 23,10 | 23,40 | -2,09% | 14,00 |
| 27.02.2026 | 24,00 | 24,00 | 23,80 | 23,90 | 4,82% | - |
| 26.02.2026 | 22,80 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 25.02.2026 | 22,90 | 23,30 | 22,90 | 23,20 | 0,43% | - |
| 24.02.2026 | 23,00 | 23,20 | 22,80 | 23,10 | -0,43% | 220,00 |
| 23.02.2026 | 22,60 | 23,40 | 22,60 | 23,20 | 0,43% | - |
| 20.02.2026 | 22,90 | 23,10 | 22,70 | 23,10 | 3,13% | 2.494,00 |
| 19.02.2026 | 22,20 | 22,60 | 22,20 | 22,40 | 0,90% | 251,00 |
| 18.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 17.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,45% | 285,00 |
| 16.02.2026 | 22,00 | 22,20 | 22,00 | 22,10 | -4,74% | 28,00 |
| 13.02.2026 | 22,80 | 23,20 | 22,30 | 23,20 | -2,93% | 2.420,00 |
| 12.02.2026 | 24,00 | 24,00 | 23,60 | 23,90 | -2,05% | 17,00 |
| 11.02.2026 | 23,80 | 24,50 | 23,80 | 24,40 | 2,95% | 349,00 |
| 10.02.2026 | 23,30 | 23,90 | 23,30 | 23,70 | 2,16% | 1.069,00 |
| 09.02.2026 | 23,10 | 23,30 | 23,00 | 23,20 | 7,91% | 938,00 |
| 06.02.2026 | 21,40 | 21,90 | 21,20 | 21,50 | 3,86% | 54,00 |
| 05.02.2026 | 20,60 | 20,80 | 20,50 | 20,70 | 1,47% | - |
| 04.02.2026 | 20,20 | 20,60 | 20,20 | 20,40 | 4,35% | 36,00 |
| 03.02.2026 | 20,10 | 20,15 | 19,35 | 19,55 | 1,56% | - |
| 02.02.2026 | 19,25 | 19,40 | 19,20 | 19,25 | 1,05% | - |
| 30.01.2026 | 19,05 | 19,15 | 18,95 | 19,05 | 0,79% | - |
| 29.01.2026 | 19,15 | 19,25 | 18,65 | 18,90 | -1,31% | 30,00 |
| 28.01.2026 | 19,15 | 19,25 | 18,95 | 19,15 | -0,52% | - |
| 27.01.2026 | 19,50 | 19,55 | 19,05 | 19,25 | -0,52% | - |
| 26.01.2026 | 19,45 | 19,55 | 19,35 | 19,35 | -1,53% | - |
| 23.01.2026 | 19,50 | 19,75 | 19,40 | 19,65 | 1,55% | - |
| 22.01.2026 | 19,45 | 19,50 | 19,10 | 19,35 | 0,00% | - |
| 21.01.2026 | 19,45 | 19,45 | 19,25 | 19,35 | 0,00% | 30,00 |
| 20.01.2026 | 19,50 | 19,50 | 19,35 | 19,35 | -1,02% | - |
| 19.01.2026 | 19,55 | 19,60 | 19,35 | 19,55 | -1,01% | 1.150,00 |
| 16.01.2026 | 19,70 | 19,85 | 19,70 | 19,75 | 1,02% | - |
| 15.01.2026 | 19,55 | 19,65 | 19,50 | 19,55 | 1,03% | 1.620,00 |
| 14.01.2026 | 19,00 | 19,35 | 19,00 | 19,35 | 1,04% | 30,00 |
| 13.01.2026 | 19,05 | 19,25 | 19,05 | 19,15 | 0,00% | - |
| 12.01.2026 | 19,20 | 19,65 | 19,05 | 19,15 | -0,52% | - |
| 09.01.2026 | 18,65 | 19,35 | 18,55 | 19,25 | 5,48% | 170,00 |
| 08.01.2026 | 18,20 | 18,30 | 18,15 | 18,25 | 1,11% | 51,00 |
| 07.01.2026 | 18,00 | 18,10 | 18,00 | 18,05 | -1,63% | 28,00 |
| 06.01.2026 | 18,35 | 18,45 | 18,30 | 18,35 | 1,38% | 11.700,00 |
| 05.01.2026 | 18,00 | 18,15 | 18,00 | 18,10 | 1,69% | 354,00 |
| 02.01.2026 | 17,80 | 17,85 | 17,70 | 17,80 | -0,56% | 30,00 |
| 30.12.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,28% | - |
| 29.12.2025 | 17,85 | 17,85 | 17,75 | 17,85 | 0,28% | 660,00 |
| 23.12.2025 | 17,80 | 17,90 | 17,75 | 17,80 | 0,85% | - |
| 22.12.2025 | 17,70 | 17,80 | 17,65 | 17,65 | -2,22% | 30,00 |
| 19.12.2025 | 18,15 | 18,15 | 17,95 | 18,05 | 2,27% | - |
| 18.12.2025 | 17,75 | 17,90 | 17,35 | 17,65 | -0,28% | 1.930,00 |
| 17.12.2025 | 17,70 | 17,85 | 17,70 | 17,70 | -0,56% | - |
| 16.12.2025 | 17,70 | 17,80 | 17,65 | 17,80 | -1,11% | 58,00 |
| 15.12.2025 | 18,10 | 18,10 | 17,95 | 18,00 | 1,69% | 45,00 |
| 12.12.2025 | 17,60 | 17,85 | 17,60 | 17,70 | 0,28% | - |
| 11.12.2025 | 17,70 | 17,70 | 17,45 | 17,65 | 0,28% | - |
| 10.12.2025 | 17,40 | 17,60 | 17,35 | 17,60 | 1,73% | - |
| 09.12.2025 | 17,45 | 17,45 | 17,30 | 17,30 | -0,57% | 1.547,00 |
| 08.12.2025 | 17,50 | 17,50 | 17,35 | 17,40 | 1,75% | 1.728,00 |
| 05.12.2025 | 17,10 | 17,20 | 16,95 | 17,10 | -1,16% | 56,00 |