18,050€
-1,63%
Echtzeit-Aktienkurs Aozora Bank Ltd.
Bid:
Ask:
Aktienkurse zur Aozora Bank Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 18,05 | 18,05 | 17,95 | 18,05 | -1,63% | - |
| 14.10.2026 | 18,35 | 18,45 | 18,20 | 18,35 | -1,61% | 1.963,00 |
| 13.10.2026 | 18,75 | 18,75 | 18,65 | 18,65 | 2,19% | - |
| 12.10.2026 | 18,35 | 18,35 | 18,05 | 18,25 | -1,08% | 2.850,00 |
| 09.10.2026 | 18,55 | 18,55 | 18,35 | 18,45 | -1,07% | 1.813,00 |
| 08.10.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -3,12% | 56,00 |
| 07.10.2026 | 19,25 | 19,35 | 19,15 | 19,25 | -1,03% | - |
| 06.10.2026 | 19,55 | 19,55 | 19,35 | 19,45 | 1,04% | 13,00 |
| 05.10.2026 | 19,25 | 19,35 | 19,25 | 19,25 | -0,52% | 28,00 |
| 02.10.2026 | 19,35 | 19,45 | 19,05 | 19,35 | -2,03% | - |
| 01.10.2026 | 19,65 | 19,75 | 19,55 | 19,75 | 1,02% | - |
| 30.09.2026 | 19,55 | 19,75 | 19,55 | 19,55 | 1,03% | 42,00 |
| 29.09.2026 | 19,35 | 19,35 | 19,25 | 19,35 | -2,76% | 13,00 |
| 28.09.2026 | 19,90 | 19,90 | 19,85 | 19,90 | 0,76% | - |
| 25.09.2026 | 19,65 | 19,75 | 19,65 | 19,75 | 4,77% | 24,00 |
| 24.09.2026 | 19,05 | 19,05 | 18,85 | 18,85 | -2,84% | - |
| 23.09.2026 | 19,40 | 19,55 | 19,40 | 19,40 | -0,77% | - |
| 22.09.2026 | 19,30 | 19,55 | 19,30 | 19,55 | 0,51% | - |
| 21.09.2026 | 19,40 | 19,45 | 19,40 | 19,45 | 0,52% | 13,00 |
| 18.09.2026 | 19,35 | 19,45 | 19,25 | 19,35 | -2,52% | - |
| 17.09.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 0,76% | - |
| 16.09.2026 | 19,75 | 19,75 | 19,60 | 19,70 | 0,77% | - |
| 15.09.2026 | 19,55 | 19,55 | 19,45 | 19,55 | -1,51% | - |
| 14.09.2026 | 19,90 | 19,90 | 19,85 | 19,85 | 2,06% | 10,00 |
| 11.09.2026 | 19,35 | 19,55 | 19,35 | 19,45 | 1,04% | - |
| 10.09.2026 | 19,45 | 19,45 | 19,25 | 19,25 | 2,67% | - |
| 09.09.2026 | 18,95 | 18,95 | 18,75 | 18,75 | -1,06% | - |
| 08.09.2026 | 19,05 | 19,05 | 18,95 | 18,95 | -0,52% | - |
| 07.09.2026 | 18,85 | 19,05 | 18,85 | 19,05 | 1,06% | 13,00 |
| 04.09.2026 | 18,75 | 18,85 | 18,75 | 18,85 | -0,53% | - |
| 03.09.2026 | 18,75 | 18,95 | 18,75 | 18,95 | 2,16% | 27,00 |
| 02.09.2026 | 18,55 | 18,55 | 18,45 | 18,55 | 0,00% | - |
| 01.09.2026 | 18,75 | 18,85 | 18,45 | 18,55 | 0,54% | 81,00 |
| 31.08.2026 | 18,45 | 18,55 | 18,45 | 18,45 | -0,54% | 13,00 |
| 28.08.2026 | 18,55 | 18,65 | 18,45 | 18,55 | 1,64% | - |
| 27.08.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,54% | 75,00 |
| 26.08.2026 | 18,35 | 18,35 | 18,25 | 18,35 | 1,66% | - |
| 25.08.2026 | 18,15 | 18,15 | 18,05 | 18,05 | 1,69% | 32,00 |
| 24.08.2026 | 17,75 | 17,75 | 17,65 | 17,75 | 0,00% | - |
| 21.08.2026 | 17,75 | 17,85 | 17,75 | 17,75 | 1,72% | 14,00 |
| 20.08.2026 | 17,50 | 17,50 | 17,45 | 17,45 | -4,38% | - |
| 19.08.2026 | 18,15 | 18,35 | 18,15 | 18,25 | 32,73% | - |
| 05.05.2026 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | - |
| 04.05.2026 | 13,75 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 30.04.2026 | 13,65 | 13,85 | 13,45 | 13,75 | 2,23% | - |
| 29.04.2026 | 13,40 | 13,55 | 13,40 | 13,45 | -0,74% | 15,00 |
| 28.04.2026 | 13,55 | 13,65 | 13,45 | 13,55 | -2,87% | - |
| 27.04.2026 | 13,95 | 14,05 | 13,95 | 13,95 | -1,41% | - |
| 24.04.2026 | 14,15 | 14,15 | 13,95 | 14,15 | 2,17% | - |
| 23.04.2026 | 13,85 | 13,85 | 13,75 | 13,85 | -1,42% | - |
| 22.04.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 1,44% | - |
| 21.04.2026 | 13,95 | 13,95 | 13,85 | 13,85 | -2,81% | 330,00 |
| 20.04.2026 | 14,30 | 14,35 | 14,20 | 14,25 | -1,38% | - |
| 17.04.2026 | 14,25 | 14,55 | 14,25 | 14,45 | -0,69% | - |
| 16.04.2026 | 14,45 | 14,55 | 14,45 | 14,55 | 1,39% | - |
| 15.04.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 14.04.2026 | 14,45 | 14,45 | 14,35 | 14,45 | -0,69% | - |
| 13.04.2026 | 14,40 | 14,55 | 14,40 | 14,55 | 0,69% | - |
| 10.04.2026 | 14,55 | 14,55 | 14,45 | 14,45 | -0,69% | - |
| 09.04.2026 | 14,55 | 14,65 | 14,55 | 14,55 | -0,68% | - |
| 08.04.2026 | 14,50 | 14,65 | 14,50 | 14,65 | 2,09% | 87,00 |
| 07.04.2026 | 14,35 | 14,45 | 14,25 | 14,35 | -0,69% | 14,00 |
| 02.04.2026 | 14,35 | 14,55 | 14,25 | 14,45 | 0,70% | - |
| 01.04.2026 | 14,35 | 14,45 | 14,35 | 14,35 | 2,87% | - |
| 31.03.2026 | 13,75 | 13,95 | 13,65 | 13,95 | 0,72% | - |
| 30.03.2026 | 13,85 | 13,95 | 13,75 | 13,85 | -0,72% | 15,00 |
| 27.03.2026 | 14,35 | 14,35 | 13,95 | 13,95 | -1,41% | - |
| 26.03.2026 | 14,25 | 14,25 | 14,05 | 14,15 | -0,70% | - |
| 25.03.2026 | 14,25 | 14,25 | 14,15 | 14,25 | 1,42% | - |
| 24.03.2026 | 13,95 | 14,15 | 13,95 | 14,05 | 3,69% | - |
| 23.03.2026 | 13,35 | 13,85 | 13,25 | 13,55 | 1,12% | - |
| 20.03.2026 | 13,85 | 13,85 | 13,40 | 13,40 | -2,55% | - |
| 19.03.2026 | 13,55 | 13,75 | 13,45 | 13,75 | 0,73% | - |
| 18.03.2026 | 13,70 | 13,85 | 13,55 | 13,65 | 1,49% | - |
| 17.03.2026 | 13,45 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 16.03.2026 | 13,40 | 13,55 | 13,40 | 13,45 | -1,47% | 63,00 |
| 13.03.2026 | 13,65 | 13,75 | 13,55 | 13,65 | 0,74% | - |
| 12.03.2026 | 13,50 | 13,65 | 13,50 | 13,55 | -3,56% | - |
| 11.03.2026 | 13,90 | 14,05 | 13,90 | 14,05 | 0,00% | - |
| 10.03.2026 | 14,05 | 14,25 | 14,05 | 14,05 | 0,72% | - |
| 09.03.2026 | 13,65 | 14,05 | 13,65 | 13,95 | 0,00% | - |
| 06.03.2026 | 14,10 | 14,40 | 13,85 | 13,95 | -0,71% | 14,00 |
| 05.03.2026 | 14,45 | 14,45 | 13,85 | 14,05 | 0,72% | - |
| 04.03.2026 | 13,75 | 14,05 | 13,75 | 13,95 | -1,06% | - |
| 03.03.2026 | 14,55 | 14,55 | 13,70 | 14,10 | -3,42% | 580,00 |
| 02.03.2026 | 14,80 | 14,85 | 14,50 | 14,60 | -4,89% | - |
| 27.02.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 1,99% | - |
| 26.02.2026 | 14,90 | 15,05 | 14,90 | 15,05 | 0,67% | - |
| 25.02.2026 | 14,80 | 14,95 | 14,80 | 14,95 | -1,97% | - |
| 24.02.2026 | 15,35 | 15,35 | 15,15 | 15,25 | -3,79% | - |
| 23.02.2026 | 15,70 | 15,85 | 15,70 | 15,85 | 0,00% | - |
| 20.02.2026 | 15,70 | 15,85 | 15,70 | 15,85 | 0,00% | - |
| 19.02.2026 | 15,85 | 15,85 | 15,75 | 15,85 | 1,28% | - |
| 18.02.2026 | 15,50 | 15,65 | 15,50 | 15,65 | 0,64% | - |
| 17.02.2026 | 15,40 | 15,55 | 15,40 | 15,55 | 0,00% | - |
| 16.02.2026 | 15,40 | 15,70 | 15,40 | 15,55 | -0,64% | - |
| 13.02.2026 | 15,40 | 15,65 | 15,40 | 15,65 | -1,26% | - |
| 12.02.2026 | 15,95 | 15,95 | 15,85 | 15,85 | -0,63% | 58,00 |
| 11.02.2026 | 15,95 | 16,05 | 15,85 | 15,95 | 0,95% | - |
| 10.02.2026 | 15,55 | 15,85 | 15,55 | 15,80 | 1,61% | 24,00 |