30,000€
1,01%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 29,80 | 29,80 | 29,50 | 29,80 | 0,34% | - |
| 08.01.2026 | 29,20 | 29,80 | 28,60 | 29,70 | 1,71% | - |
| 07.01.2026 | 29,60 | 29,60 | 28,90 | 29,20 | -2,01% | - |
| 06.01.2026 | 29,80 | 29,80 | 29,50 | 29,80 | 0,00% | - |
| 05.01.2026 | 29,70 | 29,80 | 27,20 | 29,80 | 0,68% | - |
| 02.01.2026 | 29,70 | 29,70 | 29,60 | 29,60 | 0,00% | - |
| 30.12.2025 | 29,30 | 29,80 | 23,90 | 29,60 | 1,02% | - |
| 29.12.2025 | 29,30 | 29,50 | 29,20 | 29,30 | -1,35% | - |
| 23.12.2025 | 29,10 | 30,40 | 28,00 | 29,70 | 1,37% | - |
| 22.12.2025 | 29,70 | 29,80 | 29,10 | 29,30 | -1,35% | - |
| 19.12.2025 | 29,90 | 29,90 | 26,80 | 29,70 | 0,00% | - |
| 18.12.2025 | 29,00 | 30,10 | 29,00 | 29,70 | 1,71% | - |
| 17.12.2025 | 29,40 | 29,60 | 29,10 | 29,20 | -1,35% | - |
| 16.12.2025 | 29,40 | 29,60 | 26,90 | 29,60 | -0,34% | - |
| 15.12.2025 | 29,00 | 29,70 | 28,20 | 29,70 | 1,37% | - |
| 12.12.2025 | 29,10 | 30,40 | 29,10 | 29,30 | 1,74% | - |
| 11.12.2025 | 29,50 | 29,50 | 27,40 | 28,80 | -2,70% | - |
| 10.12.2025 | 29,10 | 30,00 | 29,10 | 29,60 | 1,37% | - |
| 09.12.2025 | 29,00 | 30,10 | 29,00 | 29,20 | -0,34% | - |
| 08.12.2025 | 29,10 | 29,60 | 28,70 | 29,30 | 2,09% | - |
| 05.12.2025 | 29,40 | 29,40 | 26,60 | 28,70 | -2,38% | - |
| 04.12.2025 | 29,30 | 29,80 | 28,40 | 29,40 | 0,68% | - |
| 03.12.2025 | 30,30 | 30,30 | 28,70 | 29,20 | -3,63% | - |
| 02.12.2025 | 30,10 | 30,40 | 30,10 | 30,30 | 0,66% | - |
| 01.12.2025 | 30,30 | 32,20 | 29,80 | 30,10 | -0,66% | - |
| 28.11.2025 | 30,30 | 30,60 | 30,10 | 30,30 | 0,00% | - |
| 27.11.2025 | 30,10 | 33,20 | 30,10 | 30,30 | 0,66% | - |
| 26.11.2025 | 29,60 | 30,20 | 29,60 | 30,10 | 2,03% | - |
| 25.11.2025 | 29,30 | 29,60 | 29,30 | 29,50 | 0,68% | - |
| 24.11.2025 | 29,40 | 29,40 | 29,30 | 29,30 | 0,69% | - |
| 21.11.2025 | 28,90 | 29,20 | 28,20 | 29,10 | 2,46% | - |
| 20.11.2025 | 28,60 | 29,40 | 28,30 | 28,40 | 0,00% | - |
| 19.11.2025 | 28,20 | 28,50 | 25,40 | 28,40 | 1,07% | - |
| 18.11.2025 | 28,70 | 28,70 | 27,80 | 28,10 | -2,77% | - |
| 17.11.2025 | 28,90 | 29,10 | 28,60 | 28,90 | -0,34% | - |
| 14.11.2025 | 28,20 | 29,20 | 28,20 | 29,00 | 0,35% | - |
| 13.11.2025 | 28,30 | 30,20 | 28,30 | 28,90 | 2,48% | - |
| 12.11.2025 | 28,50 | 29,20 | 28,10 | 28,20 | -1,05% | - |
| 11.11.2025 | 28,10 | 28,80 | 28,10 | 28,50 | 1,42% | - |
| 10.11.2025 | 27,50 | 28,60 | 27,50 | 28,10 | 1,81% | - |
| 07.11.2025 | 27,40 | 28,20 | 27,40 | 27,60 | -2,13% | - |
| 06.11.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 4,83% | - |
| 05.11.2025 | 26,90 | 27,00 | 26,80 | 26,90 | -0,37% | - |
| 04.11.2025 | 27,80 | 27,80 | 26,00 | 27,00 | -1,82% | - |
| 03.11.2025 | 27,40 | 27,60 | 27,40 | 27,50 | 0,36% | - |
| 31.10.2025 | 25,30 | 27,60 | 25,30 | 27,40 | 8,30% | - |
| 30.10.2025 | 23,90 | 25,40 | 22,90 | 25,30 | 6,30% | - |
| 29.10.2025 | 24,00 | 24,20 | 23,60 | 23,80 | -0,83% | - |
| 28.10.2025 | 24,00 | 24,50 | 23,80 | 24,00 | 0,42% | - |
| 27.10.2025 | 23,90 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 24.10.2025 | 24,20 | 24,20 | 23,70 | 23,90 | -0,83% | - |
| 23.10.2025 | 23,80 | 24,10 | 23,80 | 24,10 | 0,84% | - |
| 22.10.2025 | 23,80 | 23,90 | 23,80 | 23,90 | -0,83% | - |
| 20.10.2025 | 23,70 | 24,10 | 23,70 | 24,10 | 2,55% | - |
| 17.10.2025 | 23,70 | 23,70 | 23,50 | 23,50 | -1,67% | - |
| 16.10.2025 | 23,40 | 23,90 | 23,40 | 23,90 | 1,70% | - |
| 15.10.2025 | 23,50 | 23,60 | 23,50 | 23,50 | 0,00% | - |
| 14.10.2025 | 22,70 | 23,50 | 22,70 | 23,50 | 3,52% | - |
| 13.10.2025 | 22,70 | 22,70 | 22,60 | 22,70 | -1,73% | - |
| 10.10.2025 | 24,40 | 24,40 | 22,80 | 23,10 | -4,15% | 120,00 |
| 09.10.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 08.10.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 1,25% | - |
| 07.10.2025 | 24,30 | 24,30 | 24,00 | 24,00 | -1,64% | - |
| 06.10.2025 | 24,40 | 24,40 | 24,30 | 24,40 | 4,72% | - |
| 03.10.2025 | 24,00 | 24,50 | 23,30 | 23,30 | -3,72% | - |
| 02.10.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -0,41% | - |
| 01.10.2025 | 24,50 | 24,50 | 24,20 | 24,30 | -1,62% | - |
| 30.09.2025 | 24,50 | 24,70 | 24,50 | 24,70 | 0,82% | - |
| 29.09.2025 | 24,50 | 24,60 | 24,50 | 24,50 | -1,61% | - |
| 26.09.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,81% | - |
| 25.09.2025 | 24,40 | 24,80 | 24,40 | 24,70 | 0,82% | - |
| 24.09.2025 | 24,30 | 24,60 | 24,30 | 24,50 | 0,41% | - |
| 23.09.2025 | 24,50 | 24,50 | 24,40 | 24,40 | 0,41% | - |
| 22.09.2025 | 24,30 | 24,40 | 24,30 | 24,30 | 0,41% | - |
| 19.09.2025 | 24,60 | 24,60 | 24,00 | 24,20 | -1,63% | - |
| 18.09.2025 | 24,60 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 17.09.2025 | 25,30 | 25,30 | 24,60 | 24,60 | -3,53% | - |
| 16.09.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 15.09.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,00% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,20 | 25,30 | 0,00% | - |
| 11.09.2025 | 25,30 | 25,30 | 25,20 | 25,30 | 0,40% | - |
| 10.09.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 09.09.2025 | 25,10 | 25,10 | 24,70 | 24,80 | -0,40% | - |
| 08.09.2025 | 24,90 | 25,00 | 24,90 | 24,90 | 0,40% | - |
| 05.09.2025 | 24,80 | 25,10 | 24,50 | 24,80 | 0,40% | - |
| 04.09.2025 | 24,50 | 24,90 | 23,90 | 24,70 | 1,23% | - |
| 03.09.2025 | 24,80 | 24,80 | 24,30 | 24,40 | -1,61% | - |
| 02.09.2025 | 24,60 | 24,90 | 24,60 | 24,80 | 1,22% | - |
| 01.09.2025 | 24,20 | 24,70 | 24,20 | 24,50 | 1,24% | 25,00 |
| 29.08.2025 | 24,60 | 24,60 | 24,10 | 24,20 | -2,02% | - |
| 28.08.2025 | 24,50 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 27.08.2025 | 24,50 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 26.08.2025 | 24,80 | 24,80 | 24,30 | 24,40 | -1,21% | - |
| 25.08.2025 | 25,30 | 25,30 | 24,70 | 24,70 | -1,98% | - |
| 22.08.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 1,61% | - |
| 21.08.2025 | 24,80 | 25,10 | 24,80 | 24,80 | -0,40% | - |
| 20.08.2025 | 24,40 | 25,00 | 24,40 | 24,90 | 1,63% | - |
| 19.08.2025 | 25,00 | 25,00 | 24,40 | 24,50 | -2,00% | - |
| 18.08.2025 | 25,10 | 25,10 | 24,80 | 25,00 | 0,00% | - |
| 15.08.2025 | 24,60 | 25,10 | 24,60 | 25,00 | 2,04% | - |