14,450€
-0,34%
Echtzeit-Aktienkurs Aozora Bank Ltd.
Bid:
Ask:
Aktienkurse zur Aozora Bank Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 14,40 | 14,45 | 14,40 | 14,45 | -0,34% | - |
| 09.05.2024 | 14,40 | 14,50 | 14,35 | 14,50 | -2,36% | - |
| 08.05.2024 | 14,80 | 14,85 | 14,75 | 14,85 | -0,34% | - |
| 07.05.2024 | 14,90 | 15,00 | 14,80 | 14,90 | -1,32% | - |
| 06.05.2024 | 15,15 | 15,20 | 15,10 | 15,10 | -0,98% | - |
| 03.05.2024 | 15,35 | 15,35 | 15,25 | 15,25 | -0,33% | - |
| 02.05.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 5,52% | - |
| 30.04.2024 | 14,60 | 14,70 | 14,45 | 14,50 | -3,01% | - |
| 29.04.2024 | 14,85 | 15,05 | 14,85 | 14,95 | 1,01% | - |
| 26.04.2024 | 14,80 | 14,85 | 14,65 | 14,80 | 0,68% | - |
| 25.04.2024 | 14,70 | 14,75 | 14,50 | 14,70 | -1,34% | - |
| 24.04.2024 | 15,05 | 15,05 | 14,85 | 14,90 | -1,00% | - |
| 23.04.2024 | 15,00 | 15,05 | 14,90 | 15,05 | 0,33% | - |
| 22.04.2024 | 14,90 | 15,05 | 14,80 | 15,00 | 2,04% | - |
| 19.04.2024 | 14,75 | 14,90 | 14,70 | 14,70 | -1,01% | - |
| 18.04.2024 | 14,95 | 15,00 | 14,80 | 14,85 | 0,34% | - |
| 17.04.2024 | 14,90 | 14,95 | 14,75 | 14,80 | -1,00% | - |
| 16.04.2024 | 15,00 | 15,00 | 14,90 | 14,95 | 0,34% | - |
| 15.04.2024 | 15,10 | 15,15 | 14,90 | 14,90 | 0,00% | - |
| 12.04.2024 | 15,05 | 15,10 | 14,85 | 14,90 | -1,97% | - |
| 11.04.2024 | 15,15 | 15,25 | 15,00 | 15,20 | 0,66% | - |
| 10.04.2024 | 15,20 | 15,25 | 15,10 | 15,10 | 1,34% | - |
| 09.04.2024 | 15,00 | 15,00 | 14,85 | 14,90 | -0,67% | - |
| 08.04.2024 | 15,00 | 15,05 | 14,85 | 15,00 | -0,33% | - |
| 05.04.2024 | 15,00 | 15,10 | 14,95 | 15,05 | 3,79% | - |
| 04.04.2024 | 14,75 | 14,75 | 14,50 | 14,50 | -2,03% | - |
| 03.04.2024 | 14,70 | 14,80 | 14,65 | 14,80 | 2,78% | - |
| 02.04.2024 | 14,80 | 14,80 | 14,40 | 14,40 | -4,64% | 2,00 |
| 28.03.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 1,00% | - |
| 27.03.2024 | 14,90 | 14,95 | 14,85 | 14,95 | 0,34% | - |
| 26.03.2024 | 14,90 | 15,00 | 14,85 | 14,90 | 0,00% | - |
| 25.03.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,32% | 12,00 |
| 22.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | 100,00 |
| 21.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 100,00 |
| 20.03.2024 | 15,25 | 15,25 | 15,15 | 15,15 | -0,98% | - |
| 19.03.2024 | 15,25 | 15,30 | 15,20 | 15,30 | -3,77% | - |
| 18.03.2024 | 15,90 | 15,90 | 15,85 | 15,90 | 3,25% | - |
| 15.03.2024 | 15,40 | 15,40 | 15,30 | 15,40 | -1,28% | - |
| 14.03.2024 | 15,70 | 15,70 | 15,50 | 15,60 | 1,96% | - |
| 13.03.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -3,16% | - |
| 12.03.2024 | 15,70 | 15,90 | 15,60 | 15,80 | 0,64% | - |
| 11.03.2024 | 15,90 | 16,00 | 15,65 | 15,70 | -2,48% | - |
| 08.03.2024 | 16,20 | 16,30 | 16,05 | 16,10 | -2,72% | - |
| 07.03.2024 | 16,50 | 16,60 | 16,40 | 16,55 | 2,80% | - |
| 06.03.2024 | 16,10 | 16,20 | 16,10 | 16,10 | 3,87% | - |
| 05.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 140,00 |
| 04.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -7,74% | 106,00 |
| 01.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | 50,00 |
| 29.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 80,00 |
| 28.02.2024 | 15,60 | 16,40 | 15,60 | 16,40 | 9,33% | 1.915,00 |
| 27.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 26.02.2024 | 14,80 | 14,85 | 14,75 | 14,80 | -1,99% | - |
| 23.02.2024 | 15,30 | 15,40 | 15,10 | 15,10 | 1,34% | 132,00 |
| 22.02.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 290,00 |
| 21.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 11,11% | 282,00 |
| 20.02.2024 | 13,50 | 13,50 | 13,20 | 13,50 | 3,85% | 818,00 |
| 19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | 385,00 |
| 16.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 80,00 |
| 15.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,40% | 100,00 |
| 14.02.2024 | 13,15 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 13.02.2024 | 13,45 | 13,45 | 13,25 | 13,25 | -3,28% | - |
| 12.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 120,00 |
| 09.02.2024 | 13,45 | 13,55 | 13,45 | 13,55 | -1,09% | - |
| 08.02.2024 | 13,70 | 13,75 | 13,60 | 13,70 | 0,00% | - |
| 07.02.2024 | 13,65 | 13,75 | 13,65 | 13,70 | 0,00% | - |
| 06.02.2024 | 14,00 | 14,00 | 13,70 | 13,70 | -5,52% | 900,00 |
| 05.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | 95,00 |
| 02.02.2024 | 13,60 | 13,90 | 13,60 | 13,80 | -12,10% | 808,00 |
| 01.02.2024 | 16,20 | 16,20 | 14,40 | 15,70 | -22,28% | 616,00 |
| 31.01.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 30.01.2024 | 20,15 | 20,15 | 20,00 | 20,00 | -1,96% | - |
| 29.01.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 1,49% | - |
| 26.01.2024 | 20,00 | 20,15 | 20,00 | 20,10 | -0,25% | - |
| 25.01.2024 | 20,15 | 20,30 | 20,10 | 20,15 | -1,23% | - |
| 24.01.2024 | 20,50 | 20,50 | 20,30 | 20,40 | 1,49% | - |
| 23.01.2024 | 20,10 | 20,10 | 19,90 | 20,10 | 0,00% | - |
| 22.01.2024 | 20,05 | 20,30 | 20,05 | 20,10 | 2,03% | - |
| 19.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,96% | 150,00 |
| 18.01.2024 | 19,90 | 20,30 | 19,90 | 20,30 | 2,27% | - |
| 17.01.2024 | 19,90 | 19,90 | 19,75 | 19,85 | -0,25% | - |
| 16.01.2024 | 19,90 | 20,10 | 19,85 | 19,90 | -0,75% | - |
| 15.01.2024 | 20,05 | 20,10 | 19,90 | 20,05 | 1,52% | - |
| 12.01.2024 | 19,65 | 19,85 | 19,65 | 19,75 | -0,25% | - |
| 11.01.2024 | 19,85 | 19,85 | 19,65 | 19,80 | -0,25% | - |
| 10.01.2024 | 19,75 | 19,85 | 19,75 | 19,85 | -1,00% | - |
| 09.01.2024 | 20,05 | 20,05 | 19,90 | 20,05 | 0,50% | - |
| 08.01.2024 | 19,95 | 19,95 | 19,85 | 19,95 | 0,25% | - |
| 05.01.2024 | 19,85 | 20,05 | 19,80 | 19,90 | 1,79% | - |
| 04.01.2024 | 19,65 | 19,75 | 19,55 | 19,55 | -0,26% | - |
| 03.01.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -0,76% | - |
| 02.01.2024 | 19,65 | 19,75 | 19,65 | 19,75 | 0,77% | - |
| 29.12.2023 | 19,55 | 19,65 | 19,55 | 19,60 | 0,26% | - |
| 28.12.2023 | 19,55 | 19,60 | 19,45 | 19,55 | 0,51% | - |
| 27.12.2023 | 19,55 | 19,60 | 19,35 | 19,45 | -2,26% | - |
| 22.12.2023 | 19,85 | 20,05 | 19,85 | 19,90 | 0,25% | - |
| 21.12.2023 | 19,75 | 19,85 | 19,65 | 19,85 | 3,12% | - |
| 20.12.2023 | 19,65 | 19,65 | 19,25 | 19,25 | -3,27% | - |
| 19.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 1,00 |
| 18.12.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | 34,00 |
| 15.12.2023 | 19,75 | 19,85 | 19,75 | 19,75 | 1,80% | - |