35,500€
7,58%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 35,60 | 35,60 | 35,50 | 35,50 | 7,58% | - |
| 03.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 69,00 |
| 02.02.2026 | 32,80 | 33,80 | 32,00 | 33,80 | 7,64% | 103,00 |
| 29.01.2026 | 31,00 | 31,40 | 31,00 | 31,40 | -1,88% | 112,00 |
| 28.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 7,00 |
| 26.01.2026 | 31,60 | 31,80 | 31,60 | 31,80 | 1,92% | 14,00 |
| 23.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 66,00 |
| 22.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 30,00 |
| 21.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 130,00 |
| 19.01.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 202,00 |
| 13.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 11,00 |
| 12.01.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 1,36% | 206,00 |
| 07.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 155,00 |
| 06.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 2,00 |
| 05.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 45,00 |
| 02.01.2026 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | 5,00 |
| 30.12.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 6,00 |
| 29.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 79,00 |
| 23.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 3,00 |
| 19.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | 254,00 |
| 17.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 8,00 |
| 16.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | 2,00 |
| 15.12.2025 | 29,20 | 29,60 | 28,80 | 28,80 | -0,69% | 157,00 |
| 12.12.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -1,36% | 89,00 |
| 08.12.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 1,38% | 42,00 |
| 03.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 157,00 |
| 01.12.2025 | 30,40 | 30,40 | 29,80 | 29,80 | 0,68% | 3,00 |
| 26.11.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -0,67% | 174,00 |
| 25.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 5,67% | 151,00 |
| 18.11.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -3,42% | 352,00 |
| 17.11.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 3,55% | 416,00 |
| 14.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 100,00 |
| 11.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 53,00 |
| 10.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | 50,00 |
| 06.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 80,00 |
| 04.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 181,00 |
| 03.11.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | 491,00 |
| 31.10.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 10,24% | 228,00 |
| 30.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | 200,00 |
| 23.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 1,00 |
| 22.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 1,00 |
| 20.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 63,00 |
| 17.10.2025 | 23,20 | 23,40 | 23,20 | 23,20 | -0,85% | 478,00 |
| 16.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 857,00 |
| 15.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 10,00 |
| 13.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | 116,00 |
| 10.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 200,00 |
| 09.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | 18,00 |
| 08.10.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 4,13% | 410,00 |
| 03.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 60,00 |
| 02.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 105,00 |
| 01.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 2,00 |
| 30.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 65,00 |
| 29.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 200,00 |
| 17.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 3,00 |
| 15.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 1,00 |
| 10.09.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 4,07% | 138,00 |
| 05.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 400,00 |
| 03.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 200,00 |
| 01.09.2025 | 24,40 | 25,00 | 24,20 | 25,00 | 1,63% | 282,00 |
| 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 |