23,100€
5,48%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 21,60 | 23,40 | 21,60 | 22,90 | 4,57% | - |
| 06.02.2026 | 20,50 | 24,50 | 20,50 | 21,90 | 6,31% | 77,00 |
| 05.02.2026 | 20,40 | 21,40 | 20,40 | 20,60 | 0,49% | - |
| 04.02.2026 | 19,50 | 20,90 | 19,50 | 20,50 | 3,27% | - |
| 03.02.2026 | 19,25 | 20,50 | 19,25 | 19,85 | 2,85% | - |
| 02.02.2026 | 19,05 | 19,85 | 19,05 | 19,30 | 1,85% | - |
| 30.01.2026 | 18,75 | 19,20 | 17,30 | 18,95 | 0,53% | - |
| 29.01.2026 | 19,25 | 20,05 | 18,80 | 18,85 | -0,79% | 2,00 |
| 28.01.2026 | 19,25 | 19,80 | 18,65 | 19,00 | -2,56% | 208,00 |
| 27.01.2026 | 19,30 | 20,05 | 19,30 | 19,50 | 0,26% | - |
| 26.01.2026 | 19,55 | 19,55 | 18,60 | 19,45 | 0,00% | - |
| 23.01.2026 | 19,45 | 19,65 | 19,25 | 19,45 | 1,04% | - |
| 22.01.2026 | 19,20 | 19,65 | 19,15 | 19,25 | 0,00% | - |
| 21.01.2026 | 19,35 | 19,70 | 19,20 | 19,25 | -0,52% | - |
| 20.01.2026 | 19,50 | 20,05 | 18,95 | 19,35 | -0,51% | - |
| 19.01.2026 | 19,70 | 19,70 | 19,30 | 19,45 | -1,27% | - |
| 16.01.2026 | 19,60 | 19,75 | 19,05 | 19,70 | 1,03% | - |
| 15.01.2026 | 19,30 | 20,00 | 19,30 | 19,50 | 1,04% | - |
| 14.01.2026 | 19,20 | 20,05 | 19,20 | 19,30 | 0,52% | - |
| 13.01.2026 | 19,15 | 20,05 | 18,90 | 19,20 | 1,32% | - |
| 12.01.2026 | 19,30 | 19,30 | 18,95 | 18,95 | -1,81% | - |
| 09.01.2026 | 18,40 | 19,45 | 18,05 | 19,30 | 5,46% | - |
| 08.01.2026 | 18,00 | 18,75 | 18,00 | 18,30 | 1,67% | - |
| 07.01.2026 | 18,35 | 18,35 | 17,70 | 18,00 | -1,91% | - |
| 06.01.2026 | 18,10 | 18,40 | 17,85 | 18,35 | 2,23% | - |
| 05.01.2026 | 17,85 | 18,30 | 17,85 | 17,95 | 0,56% | - |
| 02.01.2026 | 17,90 | 17,90 | 17,85 | 17,85 | -0,28% | - |
| 30.12.2025 | 17,80 | 18,05 | 17,45 | 17,90 | 0,56% | - |
| 29.12.2025 | 17,75 | 18,20 | 17,20 | 17,80 | -0,28% | - |
| 23.12.2025 | 17,70 | 17,85 | 17,30 | 17,85 | 0,85% | - |
| 22.12.2025 | 18,05 | 18,05 | 17,20 | 17,70 | -2,48% | - |
| 19.12.2025 | 17,65 | 18,20 | 17,40 | 18,15 | 1,68% | - |
| 18.12.2025 | 17,70 | 18,45 | 17,70 | 17,85 | -0,28% | - |
| 17.12.2025 | 17,80 | 18,10 | 17,80 | 17,90 | 0,85% | - |
| 16.12.2025 | 18,00 | 18,00 | 17,50 | 17,75 | -1,93% | - |
| 15.12.2025 | 17,70 | 18,20 | 17,60 | 18,10 | 2,26% | - |
| 12.12.2025 | 17,55 | 18,10 | 17,55 | 17,70 | -0,28% | - |
| 11.12.2025 | 17,55 | 18,35 | 17,50 | 17,75 | 1,14% | - |
| 10.12.2025 | 17,40 | 17,65 | 16,50 | 17,55 | 0,86% | - |
| 09.12.2025 | 17,40 | 17,75 | 17,30 | 17,40 | 0,00% | - |
| 08.12.2025 | 17,35 | 17,95 | 17,35 | 17,40 | 2,05% | - |
| 05.12.2025 | 17,25 | 17,25 | 17,00 | 17,05 | -1,16% | - |
| 04.12.2025 | 17,30 | 17,50 | 17,15 | 17,25 | -0,29% | - |
| 03.12.2025 | 17,40 | 17,40 | 16,40 | 17,30 | -0,86% | - |
| 02.12.2025 | 17,35 | 17,65 | 17,05 | 17,45 | 0,29% | - |
| 01.12.2025 | 17,60 | 17,60 | 16,80 | 17,40 | -0,85% | - |
| 28.11.2025 | 17,65 | 17,65 | 15,80 | 17,55 | -0,28% | - |
| 27.11.2025 | 17,55 | 17,65 | 17,50 | 17,60 | 0,00% | - |
| 26.11.2025 | 17,40 | 17,70 | 17,40 | 17,60 | 1,73% | - |
| 25.11.2025 | 17,50 | 17,50 | 17,05 | 17,30 | -1,14% | - |
| 24.11.2025 | 17,50 | 17,55 | 17,25 | 17,50 | 0,86% | - |
| 21.11.2025 | 17,15 | 19,15 | 17,05 | 17,35 | 5,79% | - |
| 20.11.2025 | 16,20 | 16,75 | 16,20 | 16,40 | 0,92% | - |
| 19.11.2025 | 15,70 | 16,30 | 15,70 | 16,25 | 3,83% | - |
| 18.11.2025 | 15,80 | 15,95 | 15,50 | 15,65 | -0,95% | - |
| 17.11.2025 | 15,85 | 16,00 | 15,70 | 15,80 | -0,63% | - |
| 14.11.2025 | 15,80 | 15,90 | 15,65 | 15,90 | 0,32% | - |
| 13.11.2025 | 15,85 | 16,10 | 15,75 | 15,85 | 0,00% | - |
| 12.11.2025 | 16,10 | 16,10 | 15,70 | 15,85 | -2,16% | - |
| 11.11.2025 | 16,00 | 16,20 | 15,70 | 16,20 | 1,57% | - |
| 10.11.2025 | 15,80 | 16,00 | 15,70 | 15,95 | 0,31% | - |
| 07.11.2025 | 15,70 | 16,30 | 15,70 | 15,90 | 0,63% | - |
| 06.11.2025 | 16,40 | 16,40 | 15,40 | 15,80 | -3,95% | - |
| 05.11.2025 | 14,90 | 16,50 | 14,90 | 16,45 | 10,03% | - |
| 04.11.2025 | 14,70 | 15,20 | 14,70 | 14,95 | 2,40% | - |
| 03.11.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,02% | - |
| 31.10.2025 | 14,80 | 14,80 | 14,25 | 14,75 | 0,00% | - |
| 30.10.2025 | 14,55 | 14,85 | 13,10 | 14,75 | 1,03% | - |
| 29.10.2025 | 14,70 | 14,85 | 14,45 | 14,60 | -0,68% | - |
| 28.10.2025 | 14,75 | 14,90 | 14,55 | 14,70 | -0,34% | - |
| 27.10.2025 | 14,70 | 14,90 | 14,50 | 14,75 | 0,68% | 9,00 |
| 24.10.2025 | 14,65 | 14,65 | 14,60 | 14,65 | 0,00% | - |
| 23.10.2025 | 14,65 | 14,70 | 14,65 | 14,65 | -0,68% | - |
| 22.10.2025 | 14,35 | 14,80 | 14,35 | 14,75 | 1,37% | - |
| 20.10.2025 | 14,25 | 14,60 | 14,25 | 14,55 | 2,11% | - |
| 17.10.2025 | 13,90 | 14,35 | 13,90 | 14,25 | 1,79% | 208,00 |
| 16.10.2025 | 13,70 | 14,05 | 13,70 | 14,00 | 2,19% | - |
| 15.10.2025 | 13,55 | 13,70 | 13,55 | 13,70 | 1,11% | - |
| 14.10.2025 | 13,00 | 13,65 | 13,00 | 13,55 | 4,23% | - |
| 13.10.2025 | 12,95 | 13,05 | 12,80 | 13,00 | -2,62% | - |
| 10.10.2025 | 13,65 | 13,65 | 13,25 | 13,35 | -1,11% | - |
| 09.10.2025 | 13,75 | 13,75 | 13,50 | 13,50 | -2,17% | - |
| 08.10.2025 | 13,75 | 13,80 | 13,75 | 13,80 | -0,36% | - |
| 07.10.2025 | 13,85 | 13,90 | 13,85 | 13,85 | -0,36% | - |
| 06.10.2025 | 13,65 | 14,05 | 13,60 | 13,90 | 1,83% | - |
| 03.10.2025 | 13,50 | 13,65 | 13,35 | 13,65 | 0,74% | - |
| 02.10.2025 | 13,90 | 13,90 | 13,50 | 13,55 | -1,45% | - |
| 01.10.2025 | 13,95 | 13,95 | 13,70 | 13,75 | -1,08% | - |
| 30.09.2025 | 13,90 | 13,95 | 13,90 | 13,90 | -0,36% | - |
| 29.09.2025 | 13,90 | 13,95 | 13,55 | 13,95 | -1,76% | 1,00 |
| 26.09.2025 | 13,95 | 14,30 | 13,95 | 14,20 | 2,16% | - |
| 25.09.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 0,36% | - |
| 24.09.2025 | 14,05 | 14,05 | 13,85 | 13,85 | -1,07% | - |
| 23.09.2025 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | - |
| 22.09.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -1,75% | - |
| 19.09.2025 | 14,25 | 14,30 | 14,20 | 14,25 | -0,70% | - |
| 18.09.2025 | 14,20 | 14,35 | 14,20 | 14,35 | 1,41% | - |
| 17.09.2025 | 14,55 | 14,55 | 14,15 | 14,15 | -3,08% | - |
| 16.09.2025 | 14,40 | 14,95 | 14,40 | 14,60 | 0,69% | - |
| 15.09.2025 | 14,45 | 14,50 | 14,45 | 14,50 | 0,35% | - |