24,700€
0,41%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 21.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 1,00 |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 5,00 |
| 18.08.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 26,00 |
| 15.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 1,00 |
| 08.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 10,00 |
| 01.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 20,00 |
| 31.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 200,00 |
| 24.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 2,00 |
| 23.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 484,00 |
| 22.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 1,00 |
| 21.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 6,00 |
| 15.07.2025 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | 2,00 |
| 14.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 50,00 |
| 11.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 80,00 |
| 07.07.2025 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | 117,00 |
| 04.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 10,00 |
| 01.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 3,00 |
| 27.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 3,00 |
| 24.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 150,00 |
| 23.06.2025 | 21,60 | 22,20 | 21,60 | 22,20 | -1,77% | 103,00 |
| 20.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 5,00 |
| 19.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 3,00 |
| 18.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 12,00 |
| 17.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 1,00 |
| 16.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 1,00 |
| 02.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 28.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 241,00 |
| 22.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 228,00 |
| 20.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 97,00 |
| 19.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 1,00 |
| 15.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 4,00 |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 1,00 |
| 07.05.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -0,89% | 186,00 |
| 02.05.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 5,00 |
| 24.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 100,00 |
| 23.04.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | 2,00 |
| 22.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 5,66% | 6,00 |
| 17.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 118,00 |
| 15.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 10.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 50,00 |
| 07.04.2025 | 19,70 | 20,00 | 19,70 | 19,70 | -7,94% | 3,00 |
| 01.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 3,00 |
| 26.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 1,00 |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1,00 |
| 21.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 140,00 |
| 20.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 6,00 |
| 18.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 1,00 |
| 17.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 1,00 |
| 07.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 6,00 |
| 04.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | 10,00 |
| 03.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 3,00 |
| 28.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 400,00 |
| 27.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | 432,00 |
| 25.02.2025 | 21,20 | 21,60 | 21,20 | 21,60 | -0,92% | 742,00 |
| 24.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 1,00 |
| 21.02.2025 | 21,20 | 21,80 | 21,20 | 21,40 | 5,94% | 350,00 |
| 18.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 57,00 |
| 17.02.2025 | 20,20 | 20,20 | 19,80 | 20,20 | 3,06% | 124,00 |
| 10.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | 5,00 |
| 04.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 6,00 |
| 03.02.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -2,08% | 4,00 |
| 29.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 1,00 |
| 27.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | 45,00 |
| 23.01.2025 | 19,10 | 19,30 | 19,10 | 19,30 | -1,03% | 292,00 |
| 22.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 55,00 |
| 17.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | -4,72% | 452,00 |
| 02.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 2,00 |
| 27.12.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 1,96% | 24,00 |
| 23.12.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 6,00 |
| 18.12.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | 4,00 |
| 17.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 741,00 |
| 16.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 3,00 |
| 05.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 121,00 |
| 04.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 70,00 |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 2,00 |
| 25.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 11,00 |
| 13.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 250,00 |
| 08.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | 35,00 |
| 04.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 261,00 |
| 01.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 3,00 |
| 30.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 50,00 |
| 23.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 1,00 |
| 22.10.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -3,00% | 66,00 |
| 17.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 10,00 |
| 15.10.2024 | 19,80 | 19,80 | 19,60 | 19,70 | -0,51% | 152,00 |
| 14.10.2024 | 19,70 | 19,80 | 19,70 | 19,80 | 1,54% | 277,00 |
| 11.10.2024 | 20,00 | 20,00 | 19,40 | 19,50 | -3,47% | 1.249,00 |
| 10.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 49,00 |
| 07.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 155,00 |
| 04.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 40,00 |
| 30.09.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 16,00 |
| 26.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 170,00 |
| 24.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |
| 23.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 19.09.2024 | 20,80 | 21,00 | 20,60 | 20,60 | -6,36% | 723,00 |
| 04.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 226,00 |
| 02.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 245,00 |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 227,00 |
| 29.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 100,00 |