12,550€
-1,18%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 12,70 | 12,70 | 12,55 | 12,60 | -0,79% | - |
| 14.07.2025 | 12,55 | 12,80 | 12,55 | 12,70 | 1,60% | - |
| 11.07.2025 | 12,65 | 12,75 | 12,45 | 12,50 | -5,66% | - |
| 10.07.2025 | 12,60 | 13,75 | 12,55 | 13,25 | 4,74% | - |
| 09.07.2025 | 12,65 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 08.07.2025 | 12,55 | 12,75 | 12,55 | 12,65 | 0,80% | - |
| 07.07.2025 | 12,55 | 12,65 | 12,55 | 12,55 | 0,00% | - |
| 04.07.2025 | 12,75 | 12,75 | 12,55 | 12,55 | -1,18% | - |
| 03.07.2025 | 12,85 | 12,85 | 12,55 | 12,70 | -1,55% | - |
| 02.07.2025 | 12,70 | 13,05 | 12,70 | 12,90 | 1,18% | - |
| 01.07.2025 | 12,85 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 30.06.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 27.06.2025 | 13,05 | 13,05 | 12,75 | 12,90 | -0,77% | - |
| 26.06.2025 | 12,90 | 13,10 | 12,80 | 13,00 | 0,39% | - |
| 25.06.2025 | 13,15 | 13,15 | 12,95 | 12,95 | -1,52% | - |
| 24.06.2025 | 13,05 | 13,20 | 13,05 | 13,15 | -0,75% | - |
| 23.06.2025 | 13,25 | 13,25 | 13,10 | 13,25 | 0,00% | - |
| 20.06.2025 | 13,45 | 13,45 | 13,05 | 13,25 | -1,49% | - |
| 19.06.2025 | 13,45 | 13,55 | 13,45 | 13,45 | 0,37% | - |
| 18.06.2025 | 13,15 | 13,50 | 13,15 | 13,40 | 1,90% | - |
| 17.06.2025 | 13,25 | 13,25 | 13,00 | 13,15 | -0,75% | - |
| 16.06.2025 | 13,15 | 13,35 | 13,15 | 13,25 | 0,76% | - |
| 13.06.2025 | 13,15 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 12.06.2025 | 13,15 | 13,15 | 12,95 | 13,15 | 0,00% | - |
| 11.06.2025 | 13,45 | 13,45 | 13,10 | 13,15 | -2,23% | - |
| 10.06.2025 | 13,45 | 13,80 | 13,35 | 13,45 | 0,75% | - |
| 09.06.2025 | 13,25 | 13,40 | 13,15 | 13,35 | 0,75% | - |
| 06.06.2025 | 12,95 | 13,30 | 12,95 | 13,25 | 1,92% | - |
| 05.06.2025 | 13,25 | 13,25 | 12,95 | 13,00 | -1,89% | - |
| 04.06.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 03.06.2025 | 13,45 | 13,45 | 13,15 | 13,25 | -1,49% | - |
| 02.06.2025 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 30.05.2025 | 13,25 | 13,40 | 13,20 | 13,25 | 0,00% | - |
| 29.05.2025 | 13,40 | 13,50 | 13,25 | 13,25 | -1,12% | - |
| 28.05.2025 | 13,55 | 13,55 | 13,35 | 13,40 | -1,11% | - |
| 27.05.2025 | 13,65 | 13,65 | 13,45 | 13,55 | -0,73% | - |
| 26.05.2025 | 13,35 | 13,65 | 13,35 | 13,65 | 2,25% | - |
| 23.05.2025 | 13,25 | 13,55 | 13,25 | 13,35 | 0,75% | - |
| 22.05.2025 | 13,05 | 13,35 | 13,05 | 13,25 | 0,76% | - |
| 21.05.2025 | 13,25 | 13,35 | 13,15 | 13,15 | -0,75% | - |
| 20.05.2025 | 13,30 | 13,30 | 13,10 | 13,25 | -0,75% | - |
| 19.05.2025 | 13,25 | 13,35 | 13,15 | 13,35 | 0,75% | - |
| 16.05.2025 | 13,45 | 13,45 | 13,10 | 13,25 | -1,49% | - |
| 15.05.2025 | 12,80 | 13,45 | 12,80 | 13,45 | 4,26% | - |
| 14.05.2025 | 13,20 | 13,20 | 12,85 | 12,90 | -3,01% | - |
| 13.05.2025 | 14,15 | 14,15 | 13,10 | 13,30 | -6,67% | 116,00 |
| 12.05.2025 | 13,95 | 14,30 | 13,95 | 14,25 | 1,79% | - |
| 09.05.2025 | 13,85 | 14,15 | 13,85 | 14,00 | 0,36% | - |
| 08.05.2025 | 13,90 | 14,00 | 13,75 | 13,95 | 0,00% | - |
| 07.05.2025 | 13,90 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 06.05.2025 | 13,75 | 13,95 | 13,75 | 13,95 | 1,09% | - |
| 05.05.2025 | 13,70 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 02.05.2025 | 13,75 | 13,75 | 13,25 | 13,60 | -1,09% | - |
| 30.04.2025 | 13,50 | 13,75 | 13,50 | 13,75 | 1,85% | - |
| 29.04.2025 | 13,55 | 13,55 | 13,40 | 13,50 | -0,37% | - |
| 28.04.2025 | 13,15 | 13,55 | 13,15 | 13,55 | 3,44% | - |
| 25.04.2025 | 13,15 | 13,25 | 13,00 | 13,10 | -0,38% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,00 | 13,15 | -3,31% | - |
| 23.04.2025 | 13,30 | 13,60 | 13,05 | 13,60 | 2,26% | - |
| 22.04.2025 | 12,85 | 13,35 | 12,85 | 13,30 | 3,50% | - |
| 17.04.2025 | 12,75 | 12,95 | 12,75 | 12,85 | 0,78% | - |
| 16.04.2025 | 12,65 | 12,90 | 12,65 | 12,75 | 0,00% | - |
| 15.04.2025 | 12,75 | 12,75 | 12,40 | 12,75 | 0,39% | - |
| 14.04.2025 | 12,55 | 13,05 | 12,45 | 12,70 | 2,01% | - |
| 11.04.2025 | 12,30 | 12,60 | 12,15 | 12,45 | 1,22% | - |
| 10.04.2025 | 12,25 | 12,45 | 12,15 | 12,30 | -2,77% | - |
| 09.04.2025 | 11,60 | 12,65 | 11,45 | 12,65 | 9,52% | 21,00 |
| 08.04.2025 | 11,65 | 11,95 | 11,40 | 11,55 | 0,87% | - |
| 07.04.2025 | 11,25 | 11,85 | 11,05 | 11,45 | 0,00% | - |
| 04.04.2025 | 11,90 | 12,10 | 11,35 | 11,45 | -3,78% | - |
| 03.04.2025 | 12,10 | 12,30 | 11,80 | 11,90 | -2,06% | - |
| 02.04.2025 | 12,25 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 01.04.2025 | 12,35 | 12,90 | 12,10 | 12,25 | -0,81% | - |
| 31.03.2025 | 12,25 | 12,50 | 12,20 | 12,35 | 0,82% | - |
| 28.03.2025 | 12,55 | 12,55 | 12,25 | 12,25 | -3,54% | - |
| 27.03.2025 | 12,65 | 12,85 | 12,65 | 12,70 | 0,40% | - |
| 26.03.2025 | 12,75 | 12,85 | 12,65 | 12,65 | -0,78% | - |
| 25.03.2025 | 12,85 | 12,85 | 12,45 | 12,75 | -0,78% | - |
| 24.03.2025 | 12,85 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 21.03.2025 | 12,90 | 12,95 | 12,75 | 12,85 | -0,39% | 4,00 |
| 20.03.2025 | 12,85 | 13,00 | 12,85 | 12,90 | 0,39% | - |
| 19.03.2025 | 12,55 | 12,95 | 12,55 | 12,85 | 2,39% | - |
| 18.03.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 17.03.2025 | 12,55 | 12,65 | 12,40 | 12,65 | 1,20% | - |
| 14.03.2025 | 12,45 | 12,55 | 12,30 | 12,50 | 0,40% | - |
| 13.03.2025 | 12,30 | 12,65 | 12,30 | 12,45 | 1,22% | - |
| 12.03.2025 | 12,00 | 12,55 | 12,00 | 12,30 | 2,50% | - |
| 11.03.2025 | 12,30 | 12,35 | 11,90 | 12,00 | -2,44% | - |
| 10.03.2025 | 12,60 | 12,60 | 12,15 | 12,30 | -2,38% | - |
| 07.03.2025 | 12,80 | 12,80 | 12,50 | 12,60 | -1,56% | - |
| 06.03.2025 | 13,10 | 13,10 | 12,65 | 12,80 | -2,66% | - |
| 05.03.2025 | 13,10 | 13,20 | 12,95 | 13,15 | 0,38% | - |
| 04.03.2025 | 13,00 | 13,35 | 13,00 | 13,10 | 0,77% | - |
| 03.03.2025 | 13,00 | 13,25 | 12,95 | 13,00 | 0,00% | - |
| 28.02.2025 | 12,90 | 13,15 | 12,85 | 13,00 | 0,78% | - |
| 27.02.2025 | 12,95 | 13,00 | 12,80 | 12,90 | -0,39% | - |
| 26.02.2025 | 12,85 | 13,15 | 12,75 | 12,95 | 0,78% | - |
| 25.02.2025 | 12,70 | 13,10 | 12,70 | 12,85 | 1,18% | - |
| 24.02.2025 | 12,85 | 12,85 | 12,65 | 12,70 | -0,78% | - |
| 21.02.2025 | 12,80 | 12,85 | 12,60 | 12,80 | 0,00% | - |