20,400€
0,99%
Echtzeit-Aktienkurs OSAKA GAS CO. LTD
Bid:
Ask:
Aktienkurse zur OSAKA GAS CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 20,15 | 20,60 | 19,85 | 20,40 | 0,99% | - |
| 10.04.2025 | 20,90 | 21,20 | 19,70 | 20,20 | -7,34% | - |
| 09.04.2025 | 20,10 | 21,90 | 19,95 | 21,80 | 8,46% | - |
| 08.04.2025 | 20,10 | 20,80 | 19,75 | 20,10 | -0,50% | - |
| 07.04.2025 | 20,10 | 20,60 | 19,50 | 20,20 | 1,25% | - |
| 04.04.2025 | 20,15 | 21,10 | 19,95 | 19,95 | -0,99% | - |
| 03.04.2025 | 20,90 | 20,90 | 20,15 | 20,15 | -4,05% | - |
| 02.04.2025 | 21,30 | 21,30 | 20,80 | 21,00 | -1,87% | - |
| 01.04.2025 | 21,00 | 22,40 | 21,00 | 21,40 | 2,39% | - |
| 31.03.2025 | 21,00 | 21,00 | 19,80 | 20,90 | -0,95% | - |
| 28.03.2025 | 22,10 | 22,50 | 21,10 | 21,10 | -2,31% | - |
| 27.03.2025 | 21,30 | 22,10 | 21,30 | 21,60 | 0,93% | - |
| 26.03.2025 | 21,20 | 22,30 | 21,20 | 21,40 | 0,00% | - |
| 25.03.2025 | 21,40 | 21,40 | 20,90 | 21,40 | -0,93% | - |
| 24.03.2025 | 21,60 | 21,70 | 21,30 | 21,60 | 0,00% | - |
| 21.03.2025 | 21,80 | 21,80 | 19,55 | 21,60 | -0,92% | - |
| 20.03.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,46% | - |
| 19.03.2025 | 21,00 | 21,80 | 21,00 | 21,70 | 3,33% | - |
| 18.03.2025 | 21,20 | 21,30 | 21,00 | 21,00 | -1,87% | - |
| 17.03.2025 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 14.03.2025 | 21,00 | 21,70 | 20,60 | 21,20 | 0,95% | - |
| 13.03.2025 | 20,50 | 21,90 | 20,50 | 21,00 | 2,44% | - |
| 12.03.2025 | 19,85 | 20,70 | 19,45 | 20,50 | 3,27% | - |
| 11.03.2025 | 20,60 | 20,60 | 19,35 | 19,85 | -3,64% | - |
| 10.03.2025 | 20,90 | 20,90 | 18,75 | 20,60 | -1,44% | - |
| 07.03.2025 | 20,80 | 21,00 | 20,50 | 20,90 | 0,48% | - |
| 06.03.2025 | 21,00 | 21,00 | 18,65 | 20,80 | -0,95% | - |
| 05.03.2025 | 20,40 | 21,30 | 20,40 | 21,00 | 2,94% | - |
| 04.03.2025 | 22,00 | 22,00 | 20,40 | 20,40 | -7,27% | - |
| 03.03.2025 | 22,30 | 22,30 | 21,90 | 22,00 | -1,35% | - |
| 28.02.2025 | 21,80 | 22,30 | 21,40 | 22,30 | 3,24% | - |
| 27.02.2025 | 21,60 | 21,90 | 21,60 | 21,60 | 0,93% | - |
| 26.02.2025 | 21,50 | 21,70 | 21,40 | 21,40 | 0,00% | - |
| 25.02.2025 | 21,50 | 22,30 | 21,20 | 21,40 | 0,47% | - |
| 24.02.2025 | 21,80 | 21,80 | 21,30 | 21,30 | -2,29% | 15,00 |
| 21.02.2025 | 21,20 | 22,10 | 21,20 | 21,80 | 3,32% | - |
| 20.02.2025 | 20,40 | 21,30 | 20,40 | 21,10 | 3,43% | - |
| 19.02.2025 | 20,40 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 18.02.2025 | 20,00 | 20,50 | 20,00 | 20,40 | 2,00% | - |
| 17.02.2025 | 19,70 | 20,20 | 19,70 | 20,00 | 1,52% | - |
| 14.02.2025 | 19,50 | 19,90 | 19,35 | 19,70 | 1,03% | - |
| 13.02.2025 | 19,30 | 19,60 | 19,30 | 19,50 | 1,04% | - |
| 12.02.2025 | 19,70 | 19,70 | 19,20 | 19,30 | -2,03% | - |
| 11.02.2025 | 19,80 | 19,85 | 19,65 | 19,70 | -0,51% | - |
| 10.02.2025 | 19,75 | 19,85 | 19,65 | 19,80 | 0,25% | - |
| 07.02.2025 | 19,80 | 20,10 | 19,60 | 19,75 | -0,25% | - |
| 06.02.2025 | 19,60 | 19,80 | 19,55 | 19,80 | 1,02% | - |
| 05.02.2025 | 19,30 | 19,70 | 19,30 | 19,60 | 1,55% | - |
| 04.02.2025 | 18,95 | 19,85 | 18,95 | 19,30 | 1,85% | - |
| 03.02.2025 | 18,90 | 19,10 | 18,50 | 18,95 | -0,26% | - |
| 31.01.2025 | 19,10 | 19,10 | 17,15 | 19,00 | -0,52% | - |
| 30.01.2025 | 19,00 | 19,10 | 18,45 | 19,10 | 0,53% | - |
| 29.01.2025 | 19,00 | 19,00 | 18,75 | 19,00 | 0,00% | - |
| 28.01.2025 | 18,95 | 19,05 | 18,05 | 19,00 | 0,53% | - |
| 27.01.2025 | 18,90 | 19,00 | 18,35 | 18,90 | 0,27% | - |
| 24.01.2025 | 19,15 | 19,15 | 18,80 | 18,85 | -1,31% | - |
| 23.01.2025 | 19,20 | 19,20 | 18,85 | 19,10 | -0,52% | - |
| 22.01.2025 | 19,60 | 19,60 | 19,05 | 19,20 | -2,04% | - |
| 21.01.2025 | 19,55 | 19,60 | 19,25 | 19,60 | 0,51% | - |
| 20.01.2025 | 20,30 | 20,30 | 19,30 | 19,50 | -2,26% | - |
| 17.01.2025 | 19,75 | 19,95 | 19,35 | 19,95 | 1,27% | - |
| 16.01.2025 | 19,80 | 19,80 | 19,35 | 19,70 | -0,25% | - |
| 15.01.2025 | 19,80 | 19,80 | 17,85 | 19,75 | -0,25% | - |
| 14.01.2025 | 20,20 | 20,20 | 18,45 | 19,80 | -1,98% | - |
| 13.01.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 1,00% | - |
| 10.01.2025 | 20,20 | 20,20 | 19,05 | 20,00 | -1,48% | - |
| 09.01.2025 | 20,60 | 20,60 | 19,05 | 20,30 | -1,46% | - |
| 08.01.2025 | 20,90 | 20,90 | 19,45 | 20,60 | -1,44% | - |
| 07.01.2025 | 21,30 | 21,30 | 20,10 | 20,90 | -1,88% | - |
| 06.01.2025 | 21,20 | 21,40 | 20,90 | 21,30 | 0,47% | - |
| 03.01.2025 | 21,20 | 21,40 | 21,10 | 21,20 | 0,00% | 3,00 |
| 02.01.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,95% | 12,00 |
| 30.12.2024 | 21,00 | 21,00 | 19,05 | 21,00 | 0,00% | - |
| 27.12.2024 | 20,20 | 21,30 | 20,20 | 21,00 | 3,96% | - |
| 23.12.2024 | 19,80 | 20,40 | 19,80 | 20,20 | 2,28% | - |
| 20.12.2024 | 19,65 | 20,30 | 19,65 | 19,75 | 0,51% | - |
| 19.12.2024 | 20,30 | 20,30 | 19,55 | 19,65 | -3,20% | - |
| 18.12.2024 | 20,00 | 20,50 | 19,45 | 20,30 | 1,50% | - |
| 17.12.2024 | 20,15 | 21,50 | 20,00 | 20,00 | -0,74% | - |
| 16.12.2024 | 20,20 | 20,70 | 20,10 | 20,15 | -0,25% | - |
| 13.12.2024 | 20,40 | 20,40 | 20,10 | 20,20 | -0,98% | - |
| 12.12.2024 | 20,20 | 20,60 | 19,85 | 20,40 | 0,99% | - |
| 11.12.2024 | 19,80 | 20,30 | 19,80 | 20,20 | 2,02% | - |
| 10.12.2024 | 20,20 | 20,20 | 19,65 | 19,80 | -1,98% | - |
| 09.12.2024 | 20,20 | 20,50 | 19,85 | 20,20 | 0,00% | - |
| 06.12.2024 | 20,20 | 20,40 | 20,05 | 20,20 | 0,00% | - |
| 05.12.2024 | 20,60 | 20,60 | 20,10 | 20,20 | -1,94% | - |
| 04.12.2024 | 20,80 | 20,80 | 20,50 | 20,60 | -0,96% | - |
| 03.12.2024 | 20,20 | 21,00 | 19,65 | 20,80 | -0,95% | 3,00 |
| 02.12.2024 | 20,80 | 21,10 | 20,50 | 21,00 | 0,96% | - |
| 29.11.2024 | 20,20 | 20,90 | 20,20 | 20,80 | 2,97% | - |
| 28.11.2024 | 20,15 | 20,20 | 19,75 | 20,20 | 0,25% | - |
| 27.11.2024 | 20,20 | 20,20 | 19,85 | 20,15 | -0,25% | - |
| 26.11.2024 | 20,20 | 20,30 | 19,95 | 20,20 | 0,00% | - |
| 25.11.2024 | 19,75 | 20,90 | 19,75 | 20,20 | 2,28% | - |
| 22.11.2024 | 19,65 | 19,95 | 19,45 | 19,75 | 0,77% | - |
| 21.11.2024 | 19,25 | 19,60 | 18,65 | 19,60 | 1,82% | - |
| 20.11.2024 | 19,65 | 19,65 | 18,65 | 19,25 | -2,04% | 2,00 |
| 19.11.2024 | 20,05 | 20,05 | 19,35 | 19,65 | -2,00% | - |
| 18.11.2024 | 20,40 | 20,50 | 19,50 | 20,05 | -1,72% | - |