109,340$
-0,25%
Echtzeit-Aktienkurs Oshkosh Corp
Bid:
Ask:
Aktienkurse zur Oshkosh Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 111,35 | 111,98 | 109,31 | 109,34 | -0,25% | 1.266.304,00 |
| 05.06.2025 | 103,20 | 110,55 | 103,13 | 109,61 | 7,32% | 2.693.323,00 |
| 04.06.2025 | 102,50 | 102,75 | 101,37 | 102,13 | -0,20% | 559.011,00 |
| 03.06.2025 | 100,20 | 102,55 | 100,12 | 102,33 | 4,11% | 1.030.142,00 |
| 02.06.2025 | 99,34 | 99,47 | 97,28 | 98,29 | -0,91% | 727.394,00 |
| 30.05.2025 | 99,02 | 100,25 | 98,48 | 99,19 | -1,17% | 741.422,00 |
| 29.05.2025 | 100,66 | 101,09 | 99,55 | 100,36 | 0,30% | 613.609,00 |
| 28.05.2025 | 100,42 | 100,96 | 99,73 | 100,06 | -0,99% | 426.804,00 |
| 27.05.2025 | 100,28 | 101,11 | 98,50 | 101,06 | 3,40% | 415.502,00 |
| 23.05.2025 | 96,03 | 98,38 | 96,03 | 97,74 | -0,70% | 603.199,00 |
| 22.05.2025 | 97,98 | 99,01 | 97,34 | 98,43 | -0,05% | 726.690,00 |
| 21.05.2025 | 101,19 | 102,00 | 98,41 | 98,48 | -3,86% | 569.723,00 |
| 20.05.2025 | 102,21 | 103,30 | 101,62 | 102,43 | -0,24% | 609.709,00 |
| 19.05.2025 | 100,43 | 102,95 | 100,02 | 102,68 | 0,51% | 980.162,00 |
| 16.05.2025 | 100,48 | 102,28 | 100,26 | 102,16 | 1,99% | 796.904,00 |
| 15.05.2025 | 99,38 | 100,69 | 99,37 | 100,17 | -0,65% | 669.307,00 |
| 14.05.2025 | 99,72 | 101,33 | 98,65 | 100,83 | 0,67% | 1.094.303,00 |
| 13.05.2025 | 99,00 | 100,63 | 98,81 | 100,16 | 2,48% | 712.716,00 |
| 12.05.2025 | 97,30 | 98,69 | 96,15 | 97,74 | 6,22% | 800.890,00 |
| 09.05.2025 | 91,39 | 92,35 | 90,74 | 92,02 | 0,93% | 634.857,00 |
| 08.05.2025 | 89,17 | 92,00 | 88,96 | 91,17 | 2,84% | 509.948,00 |
| 07.05.2025 | 88,73 | 89,47 | 87,70 | 88,65 | 0,44% | 559.542,00 |
| 06.05.2025 | 88,76 | 89,50 | 87,54 | 88,26 | -1,51% | 685.122,00 |
| 05.05.2025 | 88,43 | 91,05 | 88,43 | 89,61 | 0,25% | 713.046,00 |
| 02.05.2025 | 88,13 | 90,58 | 88,13 | 89,39 | 3,11% | 968.176,00 |
| 01.05.2025 | 85,24 | 88,00 | 84,29 | 86,69 | 3,50% | 874.548,00 |
| 30.04.2025 | 86,88 | 86,88 | 82,14 | 83,76 | -5,08% | 2.393.690,00 |
| 29.04.2025 | 88,32 | 89,58 | 87,65 | 88,24 | -0,68% | 1.216.280,00 |
| 28.04.2025 | 88,87 | 90,45 | 87,86 | 88,84 | 0,07% | 627.192,00 |
| 25.04.2025 | 89,91 | 89,91 | 88,43 | 88,78 | 0,08% | 1.064.494,00 |
| 24.04.2025 | 85,83 | 89,22 | 84,75 | 88,71 | 5,16% | 996.508,00 |
| 23.04.2025 | 87,24 | 89,01 | 84,30 | 84,36 | 1,10% | 448.099,00 |
| 22.04.2025 | 82,92 | 83,96 | 81,88 | 83,44 | 2,18% | 666.801,00 |
| 21.04.2025 | 83,08 | 83,66 | 80,29 | 81,66 | -3,36% | 561.958,00 |
| 17.04.2025 | 84,62 | 85,61 | 84,22 | 84,50 | 0,02% | 420.699,00 |
| 16.04.2025 | 84,61 | 85,80 | 83,24 | 84,48 | -0,80% | 682.401,00 |
| 15.04.2025 | 85,76 | 87,06 | 84,44 | 85,16 | -1,22% | 598.375,00 |
| 14.04.2025 | 86,87 | 87,10 | 84,70 | 86,21 | 0,27% | 706.468,00 |
| 11.04.2025 | 84,74 | 87,43 | 83,01 | 85,98 | 1,76% | 696.599,00 |
| 10.04.2025 | 86,18 | 86,85 | 82,38 | 84,49 | -5,12% | 865.144,00 |
| 09.04.2025 | 78,28 | 90,11 | 77,90 | 89,05 | 12,48% | 1.164.950,00 |
| 08.04.2025 | 84,82 | 84,94 | 78,10 | 79,17 | -2,99% | 837.317,00 |
| 07.04.2025 | 78,55 | 86,08 | 76,82 | 81,61 | -1,17% | 1.258.561,00 |
| 04.04.2025 | 81,99 | 84,02 | 78,74 | 82,58 | -4,62% | 945.960,00 |
| 03.04.2025 | 91,48 | 91,79 | 86,31 | 86,58 | -9,61% | 945.922,00 |
| 02.04.2025 | 92,66 | 96,02 | 92,30 | 95,79 | 1,98% | 553.286,00 |
| 01.04.2025 | 93,73 | 94,15 | 91,60 | 93,93 | -0,16% | 540.278,00 |
| 31.03.2025 | 92,74 | 94,71 | 91,40 | 94,08 | -0,24% | 674.081,00 |
| 28.03.2025 | 96,87 | 97,41 | 93,01 | 94,31 | -2,83% | 649.862,00 |
| 27.03.2025 | 97,49 | 97,97 | 96,12 | 97,06 | -1,06% | 1.303.649,00 |
| 26.03.2025 | 99,30 | 100,03 | 97,77 | 98,10 | -1,03% | 596.872,00 |
| 25.03.2025 | 98,66 | 99,60 | 98,16 | 99,12 | 0,43% | 603.342,00 |
| 24.03.2025 | 97,51 | 98,95 | 97,09 | 98,70 | 3,05% | 864.570,00 |
| 21.03.2025 | 96,57 | 96,57 | 94,16 | 95,78 | -1,95% | 1.040.938,00 |
| 20.03.2025 | 96,49 | 98,40 | 96,15 | 97,68 | 0,37% | 677.594,00 |
| 19.03.2025 | 96,04 | 97,97 | 95,80 | 97,32 | 1,86% | 591.805,00 |
| 18.03.2025 | 96,78 | 96,83 | 94,71 | 95,54 | -1,47% | 834.139,00 |
| 17.03.2025 | 95,44 | 97,35 | 94,67 | 96,97 | 1,25% | 1.010.317,00 |
| 14.03.2025 | 96,55 | 96,55 | 94,63 | 95,77 | 0,79% | 1.065.847,00 |
| 13.03.2025 | 95,58 | 95,63 | 93,66 | 95,02 | -0,59% | 718.835,00 |
| 12.03.2025 | 96,92 | 97,00 | 94,57 | 95,58 | -0,70% | 493.254,00 |
| 11.03.2025 | 97,34 | 97,41 | 94,10 | 96,25 | -0,80% | 670.671,00 |
| 10.03.2025 | 96,53 | 98,87 | 96,39 | 97,03 | -1,33% | 834.199,00 |
| 07.03.2025 | 97,50 | 98,80 | 96,26 | 98,34 | 0,82% | 623.757,00 |
| 06.03.2025 | 94,95 | 98,96 | 94,95 | 97,54 | 1,56% | 1.067.197,00 |
| 05.03.2025 | 95,77 | 97,28 | 94,43 | 96,04 | 0,70% | 883.582,00 |
| 04.03.2025 | 95,71 | 97,37 | 93,19 | 95,37 | -2,16% | 813.150,00 |
| 03.03.2025 | 103,20 | 103,56 | 97,23 | 97,48 | -4,71% | 962.320,00 |
| 28.02.2025 | 101,25 | 102,69 | 100,71 | 102,30 | 0,95% | 482.996,00 |
| 27.02.2025 | 102,43 | 104,05 | 101,00 | 101,34 | -1,28% | 578.089,00 |
| 26.02.2025 | 102,97 | 104,86 | 102,59 | 102,65 | -0,21% | 465.898,00 |
| 25.02.2025 | 103,46 | 104,06 | 101,75 | 102,87 | -0,07% | 437.591,00 |
| 24.02.2025 | 103,80 | 104,63 | 101,79 | 102,94 | -0,22% | 709.935,00 |
| 21.02.2025 | 111,40 | 111,40 | 102,95 | 103,17 | -6,46% | 691.158,00 |
| 20.02.2025 | 110,03 | 111,46 | 109,20 | 110,30 | 0,53% | 741.092,00 |
| 19.02.2025 | 108,15 | 111,47 | 107,90 | 109,72 | 0,48% | 555.973,00 |
| 18.02.2025 | 107,75 | 110,09 | 107,15 | 109,20 | 1,68% | 696.689,00 |
| 14.02.2025 | 108,94 | 109,23 | 106,67 | 107,40 | -1,03% | 587.145,00 |
| 13.02.2025 | 108,80 | 109,00 | 106,86 | 108,52 | 0,58% | 573.672,00 |
| 12.02.2025 | 108,62 | 109,84 | 107,74 | 107,89 | -2,92% | 651.542,00 |
| 11.02.2025 | 109,43 | 112,27 | 109,20 | 111,13 | 0,83% | 685.080,00 |
| 10.02.2025 | 111,11 | 111,45 | 108,59 | 110,21 | -0,20% | 654.789,00 |
| 07.02.2025 | 111,71 | 113,29 | 110,35 | 110,43 | -1,01% | 590.647,00 |
| 06.02.2025 | 111,93 | 113,66 | 110,57 | 111,56 | 0,80% | 754.259,00 |
| 05.02.2025 | 111,87 | 112,95 | 110,24 | 110,68 | -0,67% | 1.196.658,00 |
| 04.02.2025 | 113,27 | 113,34 | 110,25 | 111,43 | -1,26% | 930.320,00 |
| 03.02.2025 | 113,12 | 115,00 | 111,55 | 112,85 | -3,05% | 1.354.781,00 |
| 31.01.2025 | 114,23 | 118,39 | 113,20 | 116,40 | 2,77% | 1.697.445,00 |
| 30.01.2025 | 108,01 | 114,73 | 106,26 | 113,26 | 18,44% | 2.341.205,00 |
| 29.01.2025 | 96,35 | 97,25 | 95,60 | 95,63 | 0,00% | 785.352,00 |
| 28.01.2025 | 97,03 | 97,37 | 95,26 | 95,63 | -1,80% | 680.171,00 |
| 27.01.2025 | 97,16 | 98,60 | 96,43 | 97,38 | -0,12% | 734.770,00 |
| 24.01.2025 | 96,96 | 98,73 | 96,96 | 97,50 | 1,35% | 518.653,00 |
| 23.01.2025 | 96,10 | 97,06 | 95,82 | 96,20 | 0,18% | 407.511,00 |
| 22.01.2025 | 97,03 | 97,03 | 95,83 | 96,03 | -1,27% | 397.541,00 |
| 21.01.2025 | 96,81 | 98,45 | 96,69 | 97,27 | 1,46% | 431.625,00 |
| 17.01.2025 | 95,64 | 96,55 | 94,95 | 95,87 | 1,43% | 515.179,00 |
| 16.01.2025 | 94,92 | 94,96 | 93,66 | 94,52 | 0,54% | 334.297,00 |
| 15.01.2025 | 94,86 | 95,43 | 93,98 | 94,01 | 1,06% | 455.671,00 |
| 14.01.2025 | 92,55 | 93,35 | 91,49 | 93,02 | 1,34% | 522.737,00 |