17,700€
-0,28%
Echtzeit-Aktienkurs Obayashi Corp.
Bid:
Ask:
Aktienkurse zur Obayashi Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 14,45 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 11.09.2025 | 14,55 | 14,55 | 14,40 | 14,40 | -1,03% | - |
| 10.09.2025 | 14,50 | 14,55 | 14,50 | 14,55 | 0,69% | - |
| 09.09.2025 | 14,40 | 14,45 | 14,35 | 14,45 | 0,70% | - |
| 08.09.2025 | 14,15 | 14,35 | 14,15 | 14,35 | 1,77% | - |
| 05.09.2025 | 14,25 | 14,25 | 14,00 | 14,10 | -1,40% | 1,00 |
| 04.09.2025 | 14,05 | 14,30 | 14,05 | 14,30 | 2,14% | - |
| 03.09.2025 | 14,05 | 14,10 | 13,95 | 14,00 | -0,71% | - |
| 02.09.2025 | 14,05 | 14,10 | 13,95 | 14,10 | 0,36% | - |
| 01.09.2025 | 13,85 | 14,05 | 13,85 | 14,05 | 1,81% | - |
| 29.08.2025 | 13,95 | 14,10 | 13,80 | 13,80 | -1,08% | - |
| 28.08.2025 | 13,70 | 14,05 | 13,70 | 13,95 | 2,20% | - |
| 27.08.2025 | 13,65 | 13,75 | 13,60 | 13,65 | -0,36% | - |
| 26.08.2025 | 13,85 | 13,85 | 13,55 | 13,70 | -1,08% | - |
| 25.08.2025 | 14,25 | 14,25 | 13,80 | 13,85 | -2,46% | - |
| 22.08.2025 | 14,10 | 14,30 | 14,10 | 14,20 | 0,35% | - |
| 21.08.2025 | 14,15 | 14,30 | 14,10 | 14,15 | 0,35% | - |
| 20.08.2025 | 13,95 | 14,20 | 13,95 | 14,10 | 1,44% | - |
| 19.08.2025 | 13,65 | 13,95 | 13,65 | 13,90 | 1,46% | - |
| 18.08.2025 | 13,80 | 13,80 | 13,65 | 13,70 | -0,72% | - |
| 15.08.2025 | 13,70 | 13,85 | 13,70 | 13,80 | 0,73% | - |
| 14.08.2025 | 13,95 | 13,95 | 13,65 | 13,70 | -1,79% | - |
| 13.08.2025 | 13,95 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 12.08.2025 | 13,65 | 13,95 | 13,65 | 13,95 | 2,95% | - |
| 11.08.2025 | 13,65 | 13,65 | 13,50 | 13,55 | -0,37% | - |
| 08.08.2025 | 14,15 | 14,15 | 13,55 | 13,60 | -3,89% | - |
| 07.08.2025 | 14,05 | 14,30 | 13,95 | 14,15 | 1,07% | - |
| 06.08.2025 | 13,75 | 14,15 | 13,75 | 14,00 | 1,82% | - |
| 05.08.2025 | 13,65 | 13,85 | 13,65 | 13,75 | 1,10% | - |
| 04.08.2025 | 13,40 | 13,65 | 13,35 | 13,60 | 1,49% | - |
| 01.08.2025 | 12,95 | 13,60 | 12,95 | 13,40 | 4,28% | - |
| 31.07.2025 | 12,90 | 13,10 | 12,85 | 12,85 | -0,77% | - |
| 30.07.2025 | 12,65 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 29.07.2025 | 12,50 | 12,65 | 12,50 | 12,65 | 0,80% | - |
| 28.07.2025 | 12,55 | 12,55 | 12,40 | 12,55 | -0,79% | - |
| 25.07.2025 | 12,80 | 12,80 | 12,55 | 12,65 | -0,78% | - |