32,800€
1,23%
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 | 32,80 | 32,50 | 32,80 | 1,23% | - |
| 24.09.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -6,36% | 60,00 |
| 23.09.2026 | 35,00 | 35,00 | 34,40 | 34,60 | -0,57% | 405,00 |
| 22.09.2026 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | 164,00 |
| 21.09.2026 | 34,20 | 34,20 | 33,80 | 34,20 | 2,40% | 56,00 |
| 18.09.2026 | 34,20 | 34,20 | 33,20 | 33,40 | -5,65% | 392,00 |
| 17.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 32,00 |
| 16.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 15,00 |
| 15.09.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 3,00 |
| 11.09.2026 | 33,60 | 34,20 | 33,20 | 33,40 | 0,60% | 237,00 |
| 10.09.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -0,60% | 11,00 |
| 09.09.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | 2,00 |
| 08.09.2026 | 33,20 | 33,20 | 32,40 | 32,40 | 0,00% | 5,00 |
| 07.09.2026 | 32,40 | 32,40 | 31,60 | 32,40 | -2,41% | 4,00 |
| 03.09.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 7,10% | 152,00 |
| 02.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 8,00 |
| 01.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 4,00 |
| 31.08.2026 | 30,80 | 31,40 | 30,40 | 31,20 | 1,30% | 110,00 |
| 28.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 14,00 |
| 27.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 25.08.2026 | 30,60 | 31,60 | 30,60 | 30,80 | 4,05% | 1.661,00 |
| 24.08.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -0,67% | 3,00 |
| 20.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 1,00 |
| 19.08.2026 | 29,80 | 30,20 | 29,00 | 30,20 | 1,34% | 8,00 |
| 17.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 2,00 |
| 14.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 1,00 |
| 12.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 69,00 |
| 10.08.2026 | 30,00 | 30,00 | 29,20 | 29,60 | -1,99% | 126,00 |
| 07.08.2026 | 30,00 | 30,20 | 29,00 | 30,20 | 1,34% | 8,00 |
| 06.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 1,00 |
| 05.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 101,00 |
| 03.08.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 2,00 |
| 31.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 45,00 |
| 30.07.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | 2,00 |
| 21.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 172,00 |
| 20.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 100,00 |
| 16.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 1,00 |
| 13.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 3,00 |
| 09.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 3,00 |
| 08.07.2026 | 29,40 | 30,20 | 29,40 | 30,20 | 4,14% | 46,00 |
| 07.07.2026 | 29,20 | 29,40 | 29,00 | 29,00 | -2,03% | 518,00 |
| 06.07.2026 | 29,40 | 30,20 | 29,40 | 29,60 | 2,78% | 9,00 |
| 02.07.2026 | 29,20 | 29,60 | 28,60 | 28,80 | 0,00% | 120,00 |
| 01.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 3,00 |
| 24.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 5,00 |
| 23.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | 1,00 |
| 11.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 1,00 |
| 10.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 20,00 |
| 09.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | 1,00 |
| 08.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 1,00 |
| 05.06.2026 | 30,00 | 30,00 | 29,40 | 29,40 | -2,65% | 175,00 |
| 03.06.2026 | 30,60 | 30,60 | 30,20 | 30,20 | 2,72% | 2,00 |
| 02.06.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 1.198,00 |
| 01.06.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 1,38% | 7,00 |
| 28.05.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -2,68% | 303,00 |
| 25.05.2026 | 30,40 | 30,40 | 29,80 | 29,80 | -2,61% | 4,00 |
| 22.05.2026 | 31,00 | 31,00 | 30,60 | 30,60 | 0,66% | 2,00 |
| 18.05.2026 | 30,20 | 30,40 | 30,20 | 30,40 | -3,80% | 167,00 |
| 15.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 1,00 |
| 14.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 1,00 |
| 13.05.2026 | 31,60 | 31,60 | 30,60 | 31,40 | 3,97% | 3,00 |
| 12.05.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | 101,00 |
| 11.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | 1,00 |
| 08.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | 1,00 |
| 07.05.2026 | 32,00 | 32,00 | 31,00 | 31,00 | -1,27% | 6,00 |
| 06.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 2,00 |
| 05.05.2026 | 31,00 | 31,00 | 30,60 | 31,00 | 0,65% | 7,00 |
| 04.05.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -1,91% | 15,00 |
| 30.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 95,00 |
| 28.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 157,00 |
| 27.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 2,00 |
| 22.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -6,63% | 42,00 |
| 17.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 65,00 |
| 16.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | 20,00 |
| 15.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | 1,00 |
| 14.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 36,00 |
| 13.04.2026 | 33,20 | 34,00 | 33,20 | 34,00 | -2,86% | 3,00 |
| 10.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 2,00 |
| 08.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | 2,00 |
| 07.04.2026 | 34,80 | 35,00 | 34,00 | 34,40 | -3,37% | 289,00 |
| 01.04.2026 | 35,00 | 35,60 | 34,80 | 35,60 | 2,89% | 193,00 |
| 31.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | 20,00 |
| 30.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | 7,00 |
| 27.03.2026 | 33,80 | 34,80 | 33,80 | 34,80 | 1,16% | 231,00 |
| 26.03.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -1,15% | 297,00 |
| 24.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 1,00 |
| 23.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 50,00 |
| 20.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | 1,00 |
| 19.03.2026 | 34,40 | 35,40 | 34,00 | 34,00 | -2,30% | 23,00 |
| 16.03.2026 | 33,40 | 34,80 | 33,40 | 34,80 | 1,75% | 62,00 |
| 13.03.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 31,00 |
| 09.03.2026 | 33,00 | 34,40 | 33,00 | 34,40 | -5,49% | 142,00 |
| 06.03.2026 | 36,20 | 36,40 | 35,60 | 36,40 | 0,00% | 228,00 |
| 05.03.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -5,70% | 234,00 |
| 04.03.2026 | 36,80 | 38,60 | 35,80 | 38,60 | 6,04% | 188,00 |
| 03.03.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 2,82% | 217,00 |
| 02.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 2,00 |
| 26.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 532,00 |
| 23.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | 1,00 |
| 18.02.2026 | 35,20 | 35,40 | 34,80 | 35,40 | -6,35% | 677,00 |