12,950€
1,17%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 12,80 | 13,25 | 12,80 | 12,95 | 1,17% | - |
| 29.01.2025 | 12,70 | 12,95 | 12,60 | 12,80 | 0,79% | - |
| 28.01.2025 | 12,65 | 15,65 | 12,55 | 12,70 | 1,20% | - |
| 27.01.2025 | 12,40 | 12,65 | 12,40 | 12,55 | 1,21% | - |
| 24.01.2025 | 12,30 | 12,75 | 12,30 | 12,40 | 0,81% | - |
| 23.01.2025 | 12,45 | 12,45 | 12,15 | 12,30 | -1,20% | - |
| 22.01.2025 | 12,40 | 12,45 | 12,25 | 12,45 | 0,40% | - |
| 21.01.2025 | 12,30 | 12,45 | 12,30 | 12,40 | 0,81% | - |
| 20.01.2025 | 12,45 | 12,50 | 12,30 | 12,30 | -1,20% | - |
| 17.01.2025 | 12,40 | 12,65 | 12,35 | 12,45 | 0,40% | - |
| 16.01.2025 | 12,40 | 12,45 | 12,05 | 12,40 | 0,00% | - |
| 15.01.2025 | 12,40 | 12,40 | 12,25 | 12,40 | 0,00% | - |
| 14.01.2025 | 12,55 | 12,55 | 12,35 | 12,40 | -1,20% | - |
| 13.01.2025 | 12,50 | 12,65 | 12,45 | 12,55 | 0,80% | - |
| 10.01.2025 | 12,35 | 12,55 | 12,35 | 12,45 | -0,80% | - |
| 09.01.2025 | 12,65 | 12,65 | 12,45 | 12,55 | -0,79% | - |
| 08.01.2025 | 12,85 | 12,85 | 12,55 | 12,65 | -1,56% | - |
| 07.01.2025 | 13,10 | 13,10 | 12,75 | 12,85 | -1,91% | - |
| 06.01.2025 | 12,90 | 13,35 | 12,90 | 13,10 | 1,55% | - |
| 03.01.2025 | 12,85 | 12,95 | 12,75 | 12,90 | -0,39% | - |
| 02.01.2025 | 12,75 | 13,05 | 12,75 | 12,95 | 1,17% | - |
| 30.12.2024 | 12,80 | 12,80 | 12,65 | 12,80 | -0,39% | - |
| 27.12.2024 | 12,70 | 13,00 | 12,70 | 12,85 | 1,18% | - |
| 23.12.2024 | 12,55 | 12,75 | 12,55 | 12,70 | 1,20% | - |
| 20.12.2024 | 12,55 | 12,75 | 12,25 | 12,55 | 0,00% | - |
| 19.12.2024 | 12,55 | 12,75 | 12,25 | 12,55 | 0,00% | - |
| 18.12.2024 | 12,85 | 12,85 | 12,45 | 12,55 | -2,33% | - |
| 17.12.2024 | 12,85 | 13,05 | 12,65 | 12,85 | 0,00% | - |
| 16.12.2024 | 12,85 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 13.12.2024 | 13,15 | 13,15 | 12,65 | 12,85 | -2,28% | - |
| 12.12.2024 | 13,10 | 13,30 | 13,05 | 13,15 | 0,38% | - |
| 11.12.2024 | 12,95 | 13,20 | 12,95 | 13,10 | 1,16% | - |
| 10.12.2024 | 12,95 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 09.12.2024 | 13,30 | 13,30 | 12,95 | 12,95 | -2,63% | - |
| 06.12.2024 | 13,35 | 13,35 | 12,85 | 13,30 | -0,37% | - |
| 05.12.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -1,48% | - |
| 04.12.2024 | 13,85 | 13,85 | 13,25 | 13,55 | -2,17% | - |
| 03.12.2024 | 13,20 | 13,95 | 13,20 | 13,85 | 0,00% | - |
| 02.12.2024 | 13,50 | 13,85 | 13,35 | 13,85 | 2,59% | - |
| 29.11.2024 | 13,20 | 13,55 | 12,85 | 13,50 | 2,27% | - |
| 28.11.2024 | 13,05 | 13,25 | 13,05 | 13,20 | 1,15% | - |
| 27.11.2024 | 13,35 | 13,35 | 12,95 | 13,05 | -2,25% | - |
| 26.11.2024 | 13,10 | 13,45 | 13,05 | 13,35 | 1,91% | - |
| 25.11.2024 | 13,15 | 13,65 | 12,95 | 13,10 | -0,38% | - |
| 22.11.2024 | 13,15 | 13,30 | 12,90 | 13,15 | 3,54% | - |
| 21.11.2024 | 12,60 | 12,80 | 12,25 | 12,70 | 0,79% | - |
| 20.11.2024 | 12,60 | 12,75 | 12,40 | 12,60 | 0,00% | - |
| 19.11.2024 | 12,55 | 12,75 | 12,55 | 12,60 | 0,40% | - |
| 18.11.2024 | 12,50 | 12,75 | 12,50 | 12,55 | 0,40% | - |
| 15.11.2024 | 12,45 | 12,60 | 12,15 | 12,50 | 0,40% | - |
| 14.11.2024 | 12,45 | 12,50 | 12,25 | 12,45 | 0,00% | - |
| 13.11.2024 | 12,35 | 12,75 | 12,35 | 12,45 | 0,81% | - |
| 12.11.2024 | 12,50 | 13,15 | 12,35 | 12,35 | -1,20% | - |
| 11.11.2024 | 12,20 | 12,60 | 11,18 | 12,50 | 2,46% | - |
| 08.11.2024 | 12,15 | 12,35 | 11,85 | 12,20 | 0,41% | - |
| 07.11.2024 | 11,50 | 12,15 | 11,50 | 12,15 | 5,65% | - |
| 06.11.2024 | 11,45 | 11,65 | 11,30 | 11,50 | 1,77% | - |
| 05.11.2024 | 11,45 | 11,45 | 11,05 | 11,30 | -1,31% | - |
| 04.11.2024 | 11,50 | 11,60 | 11,40 | 11,45 | -0,43% | - |
| 01.11.2024 | 11,25 | 11,55 | 11,25 | 11,50 | 2,22% | - |
| 31.10.2024 | 11,40 | 11,45 | 11,15 | 11,25 | -1,32% | - |
| 30.10.2024 | 11,50 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 29.10.2024 | 11,35 | 11,50 | 11,35 | 11,50 | 1,32% | - |
| 28.10.2024 | 11,50 | 11,50 | 11,25 | 11,35 | -1,30% | - |
| 25.10.2024 | 11,35 | 11,60 | 11,35 | 11,50 | 1,32% | - |
| 24.10.2024 | 11,35 | 11,45 | 11,30 | 11,35 | 2,25% | - |
| 23.10.2024 | 11,30 | 11,30 | 11,05 | 11,10 | -1,77% | - |
| 22.10.2024 | 11,40 | 11,40 | 11,25 | 11,30 | -0,88% | - |
| 21.10.2024 | 11,65 | 11,65 | 11,35 | 11,40 | -2,15% | - |
| 18.10.2024 | 11,70 | 11,70 | 11,55 | 11,65 | -0,43% | - |
| 17.10.2024 | 11,70 | 11,90 | 11,55 | 11,70 | 0,00% | - |
| 16.10.2024 | 11,65 | 11,75 | 11,60 | 11,70 | 6,36% | - |
| 15.10.2024 | 11,15 | 11,25 | 11,00 | 11,00 | 0,00% | - |
| 14.10.2024 | 11,05 | 11,10 | 11,00 | 11,00 | -0,45% | - |
| 11.10.2024 | 11,05 | 11,25 | 10,95 | 11,05 | -1,78% | - |
| 10.10.2024 | 11,40 | 11,40 | 11,05 | 11,25 | -1,32% | - |
| 09.10.2024 | 11,45 | 11,45 | 11,15 | 11,40 | -0,44% | - |
| 08.10.2024 | 11,15 | 11,65 | 11,15 | 11,45 | 2,69% | - |
| 07.10.2024 | 11,45 | 11,45 | 11,15 | 11,15 | -2,62% | - |
| 04.10.2024 | 11,15 | 11,50 | 11,15 | 11,45 | 2,69% | - |
| 03.10.2024 | 11,40 | 11,40 | 11,05 | 11,15 | -2,19% | - |
| 02.10.2024 | 11,30 | 11,45 | 11,30 | 11,40 | 0,88% | - |
| 01.10.2024 | 11,40 | 11,45 | 11,15 | 11,30 | -0,88% | - |
| 30.09.2024 | 11,10 | 11,55 | 11,10 | 11,40 | 2,70% | - |
| 27.09.2024 | 11,90 | 11,90 | 11,05 | 11,10 | -6,72% | - |
| 26.09.2024 | 11,75 | 12,00 | 11,75 | 11,90 | 3,03% | - |
| 25.09.2024 | 11,65 | 11,65 | 11,45 | 11,55 | -0,86% | - |
| 24.09.2024 | 11,45 | 11,75 | 11,45 | 11,65 | 1,75% | - |
| 23.09.2024 | 11,40 | 11,55 | 11,35 | 11,45 | 0,44% | - |
| 20.09.2024 | 11,50 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 19.09.2024 | 11,80 | 11,80 | 11,35 | 11,50 | -2,54% | - |
| 18.09.2024 | 11,50 | 11,80 | 11,35 | 11,80 | 2,61% | - |
| 17.09.2024 | 11,60 | 11,65 | 11,45 | 11,50 | -0,86% | - |
| 16.09.2024 | 11,65 | 11,75 | 11,60 | 11,60 | -0,43% | - |
| 13.09.2024 | 11,75 | 11,75 | 11,55 | 11,65 | -0,85% | - |
| 12.09.2024 | 11,65 | 11,80 | 11,60 | 11,75 | -2,49% | - |
| 11.09.2024 | 11,80 | 12,05 | 11,65 | 12,05 | 2,12% | - |
| 10.09.2024 | 11,85 | 11,85 | 11,60 | 11,80 | -0,42% | - |
| 09.09.2024 | 11,75 | 11,95 | 11,75 | 11,85 | 3,04% | - |
| 06.09.2024 | 11,90 | 11,90 | 11,40 | 11,50 | -3,36% | - |