19,950€
-1,24%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 20,20 | 21,00 | 19,75 | 19,95 | -1,24% | - |
| 07.04.2025 | 20,10 | 21,20 | 19,35 | 20,20 | 2,02% | 1,00 |
| 04.04.2025 | 20,90 | 21,10 | 19,75 | 19,80 | -1,00% | - |
| 03.04.2025 | 20,40 | 20,70 | 19,95 | 20,00 | -4,76% | - |
| 02.04.2025 | 22,90 | 22,90 | 20,80 | 21,00 | -1,41% | - |
| 01.04.2025 | 21,30 | 22,40 | 21,10 | 21,30 | 1,43% | 3,00 |
| 31.03.2025 | 20,70 | 21,00 | 19,80 | 21,00 | 0,00% | - |
| 28.03.2025 | 21,20 | 21,20 | 20,90 | 21,00 | -2,78% | - |
| 27.03.2025 | 21,70 | 21,70 | 21,50 | 21,60 | 1,41% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | 1,00 |
| 25.03.2025 | 21,20 | 21,40 | 21,10 | 21,40 | -0,93% | - |
| 24.03.2025 | 21,50 | 21,80 | 21,40 | 21,60 | 0,47% | 1,00 |
| 21.03.2025 | 21,50 | 21,60 | 21,50 | 21,50 | -1,38% | - |
| 20.03.2025 | 21,80 | 22,00 | 21,80 | 21,80 | 0,93% | 6,00 |
| 19.03.2025 | 21,50 | 21,80 | 21,40 | 21,60 | 2,86% | - |
| 18.03.2025 | 21,10 | 21,20 | 20,80 | 21,00 | -1,87% | 1,00 |
| 17.03.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | 1,00 |
| 14.03.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 13.03.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 12.03.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 4,30% | - |
| 11.03.2025 | 20,15 | 20,20 | 19,65 | 19,75 | -3,19% | - |
| 10.03.2025 | 20,60 | 20,60 | 20,20 | 20,40 | -2,86% | - |
| 07.03.2025 | 20,80 | 21,00 | 20,70 | 21,00 | 1,45% | - |
| 06.03.2025 | 21,00 | 21,00 | 20,60 | 20,70 | -1,43% | - |
| 05.03.2025 | 21,20 | 21,20 | 20,80 | 21,00 | 1,94% | - |
| 04.03.2025 | 21,00 | 21,10 | 20,60 | 20,60 | -5,94% | 10,00 |
| 03.03.2025 | 22,20 | 22,40 | 21,80 | 21,90 | -0,90% | 2,00 |
| 28.02.2025 | 22,20 | 22,20 | 21,40 | 22,10 | 2,79% | 400,00 |
| 27.02.2025 | 21,80 | 22,00 | 21,40 | 21,50 | 0,94% | 432,00 |
| 26.02.2025 | 21,60 | 21,60 | 21,30 | 21,30 | 0,47% | - |
| 25.02.2025 | 21,20 | 21,60 | 21,10 | 21,20 | -0,47% | 742,00 |
| 24.02.2025 | 21,60 | 21,80 | 21,30 | 21,30 | -1,84% | 1,00 |
| 21.02.2025 | 21,10 | 21,80 | 21,10 | 21,70 | 2,84% | 350,00 |
| 20.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | - |
| 19.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,24% | - |
| 18.02.2025 | 20,20 | 20,40 | 20,15 | 20,15 | 0,00% | 57,00 |
| 17.02.2025 | 20,00 | 20,20 | 19,80 | 20,15 | 2,03% | 124,00 |
| 14.02.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 13.02.2025 | 19,40 | 19,60 | 19,35 | 19,55 | 1,56% | - |
| 12.02.2025 | 19,45 | 19,45 | 19,15 | 19,25 | -2,53% | - |
| 11.02.2025 | 19,85 | 19,85 | 19,75 | 19,75 | -0,25% | - |
| 10.02.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 07.02.2025 | 19,65 | 19,80 | 19,65 | 19,80 | 0,00% | - |
| 06.02.2025 | 19,65 | 19,80 | 19,65 | 19,80 | 0,76% | - |
| 05.02.2025 | 19,65 | 19,65 | 19,55 | 19,65 | 2,08% | - |
| 04.02.2025 | 19,25 | 19,25 | 19,00 | 19,25 | 1,32% | - |
| 03.02.2025 | 19,00 | 19,30 | 18,80 | 19,00 | 0,26% | 4,00 |
| 31.01.2025 | 19,05 | 19,15 | 18,95 | 18,95 | -0,52% | - |
| 30.01.2025 | 19,05 | 19,10 | 19,00 | 19,05 | 0,53% | - |
| 29.01.2025 | 18,95 | 19,20 | 18,95 | 18,95 | 0,00% | 1,00 |
| 28.01.2025 | 18,90 | 19,00 | 18,90 | 18,95 | -0,26% | - |
| 27.01.2025 | 18,85 | 19,05 | 18,80 | 19,00 | 1,33% | 45,00 |
| 24.01.2025 | 18,90 | 18,95 | 18,75 | 18,75 | -2,09% | - |
| 23.01.2025 | 19,05 | 19,30 | 19,05 | 19,15 | 0,00% | 292,00 |
| 22.01.2025 | 19,30 | 19,50 | 19,15 | 19,15 | -3,04% | 55,00 |
| 21.01.2025 | 19,45 | 19,75 | 19,35 | 19,75 | 1,28% | - |
| 20.01.2025 | 19,65 | 19,65 | 19,45 | 19,50 | -3,23% | - |
| 17.01.2025 | 19,65 | 20,20 | 19,55 | 20,15 | 2,03% | 452,00 |
| 16.01.2025 | 19,70 | 19,75 | 19,65 | 19,75 | -0,25% | - |
| 15.01.2025 | 19,65 | 19,80 | 19,65 | 19,80 | 0,25% | - |
| 14.01.2025 | 19,80 | 19,95 | 19,75 | 19,75 | -2,23% | - |
| 13.01.2025 | 20,10 | 20,30 | 20,05 | 20,20 | 0,50% | - |
| 10.01.2025 | 19,95 | 20,15 | 19,95 | 20,10 | -0,99% | - |
| 09.01.2025 | 20,20 | 20,40 | 20,20 | 20,30 | -1,46% | - |
| 08.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -1,90% | - |
| 07.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,47% | - |
| 03.01.2025 | 21,10 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 02.01.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,95% | 2,00 |
| 30.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.12.2024 | 21,00 | 21,20 | 20,80 | 21,00 | 3,96% | 24,00 |
| 23.12.2024 | 20,20 | 20,60 | 20,20 | 20,20 | 2,28% | 6,00 |
| 20.12.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 19.12.2024 | 19,75 | 19,75 | 19,55 | 19,60 | -3,92% | - |
| 18.12.2024 | 20,20 | 20,40 | 20,00 | 20,40 | 2,26% | 4,00 |
| 17.12.2024 | 20,15 | 20,20 | 19,85 | 19,95 | -0,99% | 741,00 |
| 16.12.2024 | 20,15 | 20,40 | 20,15 | 20,15 | -0,25% | 3,00 |
| 13.12.2024 | 20,40 | 20,40 | 20,15 | 20,20 | -0,49% | - |
| 12.12.2024 | 20,40 | 20,60 | 20,30 | 20,30 | 1,00% | - |
| 11.12.2024 | 20,15 | 20,20 | 20,00 | 20,10 | 1,77% | - |
| 10.12.2024 | 19,80 | 19,80 | 19,75 | 19,75 | -2,23% | - |
| 09.12.2024 | 20,40 | 20,40 | 20,15 | 20,20 | 0,00% | - |
| 06.12.2024 | 20,20 | 20,40 | 20,05 | 20,20 | 0,00% | - |
| 05.12.2024 | 20,40 | 20,40 | 20,10 | 20,20 | -0,98% | 121,00 |
| 04.12.2024 | 20,60 | 20,80 | 20,40 | 20,40 | -2,39% | 70,00 |
| 03.12.2024 | 20,80 | 21,00 | 20,80 | 20,90 | -0,48% | - |
| 02.12.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | 2,00 |
| 29.11.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 3,23% | - |
| 28.11.2024 | 20,15 | 20,15 | 20,10 | 20,15 | 0,00% | - |
| 27.11.2024 | 20,15 | 20,15 | 20,00 | 20,15 | 0,00% | - |
| 26.11.2024 | 20,00 | 20,15 | 19,95 | 20,15 | -0,25% | - |
| 25.11.2024 | 20,20 | 20,40 | 20,15 | 20,20 | 2,28% | 11,00 |
| 22.11.2024 | 19,65 | 19,95 | 19,55 | 19,75 | 1,28% | - |
| 21.11.2024 | 19,35 | 19,50 | 19,35 | 19,50 | 1,04% | - |
| 20.11.2024 | 19,20 | 19,35 | 19,15 | 19,30 | -1,78% | - |
| 19.11.2024 | 19,75 | 19,95 | 19,65 | 19,65 | -1,75% | - |
| 18.11.2024 | 19,95 | 20,05 | 19,90 | 20,00 | -1,96% | - |
| 15.11.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 2,00% | - |
| 14.11.2024 | 20,00 | 20,15 | 19,95 | 20,00 | -1,96% | - |
| 13.11.2024 | 20,15 | 20,40 | 20,05 | 20,40 | 0,49% | 250,00 |