22,100€
0,45%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,00 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 05.06.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | - |
| 04.06.2025 | 22,10 | 22,20 | 22,00 | 22,10 | -1,34% | - |
| 03.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -1,32% | - |
| 02.06.2025 | 22,40 | 22,80 | 22,40 | 22,70 | 1,79% | 2,00 |
| 30.05.2025 | 22,50 | 22,50 | 22,10 | 22,30 | 1,36% | - |
| 29.05.2025 | 22,20 | 22,50 | 21,90 | 22,00 | -2,65% | - |
| 28.05.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 0,00% | 241,00 |
| 27.05.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 0,00% | - |
| 26.05.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 1,80% | - |
| 23.05.2025 | 22,20 | 22,30 | 22,00 | 22,20 | -0,89% | - |
| 22.05.2025 | 22,30 | 22,60 | 22,20 | 22,40 | 1,82% | 228,00 |
| 21.05.2025 | 22,20 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 20.05.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -1,79% | 97,00 |
| 19.05.2025 | 22,30 | 22,40 | 22,00 | 22,40 | 0,00% | 1,00 |
| 16.05.2025 | 22,20 | 22,40 | 22,00 | 22,40 | -0,44% | - |
| 15.05.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 2,27% | 4,00 |
| 14.05.2025 | 22,20 | 22,30 | 22,00 | 22,00 | -1,79% | - |
| 13.05.2025 | 22,40 | 22,40 | 21,60 | 22,40 | -3,03% | - |
| 12.05.2025 | 22,50 | 23,10 | 22,40 | 23,10 | 3,13% | - |
| 09.05.2025 | 22,50 | 22,60 | 22,20 | 22,40 | -0,44% | - |
| 08.05.2025 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | 1,00 |
| 07.05.2025 | 22,40 | 22,50 | 22,00 | 22,30 | -1,76% | 186,00 |
| 06.05.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | - |
| 05.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 02.05.2025 | 22,00 | 22,50 | 22,00 | 22,40 | 0,00% | 5,00 |
| 30.04.2025 | 22,30 | 22,40 | 22,00 | 22,40 | 0,45% | - |
| 29.04.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 28.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 25.04.2025 | 21,90 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 24.04.2025 | 22,10 | 22,30 | 21,60 | 22,00 | -3,08% | 100,00 |
| 23.04.2025 | 22,60 | 22,90 | 22,60 | 22,70 | 1,34% | - |
| 22.04.2025 | 22,10 | 22,50 | 21,60 | 22,40 | 6,67% | 6,00 |
| 17.04.2025 | 21,00 | 21,20 | 20,80 | 21,00 | 0,96% | 118,00 |
| 16.04.2025 | 20,90 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 15.04.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 0,48% | 1,00 |
| 14.04.2025 | 20,60 | 20,80 | 20,40 | 20,70 | 1,47% | - |
| 11.04.2025 | 20,50 | 20,60 | 19,80 | 20,40 | 2,00% | - |
| 10.04.2025 | 20,90 | 21,20 | 19,55 | 20,00 | -9,09% | 50,00 |
| 09.04.2025 | 20,30 | 22,00 | 19,80 | 22,00 | 10,28% | - |
| 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% | - |