19,250€
-2,53%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 19,30 | 19,50 | 19,25 | 19,25 | -2,53% | 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 |
| 12.11.2024 | 20,40 | 20,40 | 20,30 | 20,30 | 1,50% | - |
| 11.11.2024 | 19,95 | 20,10 | 19,95 | 20,00 | -0,74% | - |
| 08.11.2024 | 20,00 | 20,20 | 20,00 | 20,15 | 1,00% | 35,00 |
| 07.11.2024 | 19,95 | 20,00 | 19,95 | 19,95 | 2,05% | - |
| 06.11.2024 | 19,65 | 19,75 | 19,55 | 19,55 | 1,56% | - |
| 05.11.2024 | 19,75 | 19,75 | 19,20 | 19,25 | 1,32% | - |
| 04.11.2024 | 19,50 | 19,50 | 19,00 | 19,00 | -2,31% | 261,00 |
| 01.11.2024 | 19,20 | 19,70 | 19,20 | 19,45 | 0,26% | 3,00 |
| 31.10.2024 | 19,70 | 19,70 | 19,35 | 19,40 | -1,02% | - |
| 30.10.2024 | 19,75 | 19,90 | 19,60 | 19,60 | 0,77% | - |
| 29.10.2024 | 19,45 | 19,45 | 19,35 | 19,45 | 1,57% | - |
| 28.10.2024 | 19,15 | 19,25 | 19,05 | 19,15 | -1,03% | - |
| 25.10.2024 | 19,25 | 19,45 | 19,25 | 19,35 | 0,00% | - |
| 24.10.2024 | 19,45 | 19,50 | 19,30 | 19,35 | 0,52% | - |
| 23.10.2024 | 19,35 | 19,50 | 19,15 | 19,25 | -0,77% | 1,00 |
| 22.10.2024 | 19,45 | 19,60 | 19,30 | 19,40 | -0,26% | 66,00 |
| 21.10.2024 | 19,55 | 19,65 | 19,35 | 19,45 | -1,52% | - |
| 18.10.2024 | 19,65 | 19,75 | 19,65 | 19,75 | -1,25% | - |
| 17.10.2024 | 19,95 | 20,20 | 19,95 | 20,00 | 1,52% | 10,00 |
| 16.10.2024 | 19,70 | 19,75 | 19,45 | 19,70 | 0,51% | - |
| 15.10.2024 | 19,95 | 19,95 | 19,55 | 19,60 | -1,01% | 152,00 |
| 14.10.2024 | 19,65 | 19,90 | 19,55 | 19,80 | 1,02% | 277,00 |
| 11.10.2024 | 20,30 | 20,30 | 19,20 | 19,60 | -2,49% | 999,00 |
| 10.10.2024 | 20,00 | 20,20 | 19,80 | 20,10 | -0,50% | 49,00 |
| 09.10.2024 | 20,15 | 20,20 | 20,00 | 20,20 | -2,42% | - |
| 08.10.2024 | 20,40 | 20,80 | 20,40 | 20,70 | 1,47% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -1,45% | 155,00 |
| 04.10.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 3,50% | 40,00 |
| 03.10.2024 | 20,10 | 20,15 | 19,95 | 20,00 | -1,96% | - |
| 02.10.2024 | 20,15 | 20,40 | 20,10 | 20,40 | 2,26% | - |
| 01.10.2024 | 20,00 | 20,20 | 19,75 | 19,95 | -1,72% | - |
| 30.09.2024 | 20,40 | 20,60 | 20,15 | 20,30 | 4,64% | 16,00 |
| 27.09.2024 | 19,95 | 20,10 | 19,30 | 19,40 | -7,18% | - |
| 26.09.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 2,96% | 170,00 |
| 25.09.2024 | 20,40 | 20,50 | 20,15 | 20,30 | 0,00% | - |
| 24.09.2024 | 20,50 | 20,60 | 20,10 | 20,30 | -1,93% | 100,00 |
| 23.09.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,49% | 1,00 |
| 20.09.2024 | 20,50 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 19.09.2024 | 20,70 | 21,00 | 20,60 | 20,70 | -1,43% | 723,00 |
| 18.09.2024 | 21,00 | 21,10 | 20,80 | 21,00 | -1,41% | - |
| 17.09.2024 | 21,20 | 21,40 | 21,20 | 21,30 | 0,00% | - |
| 16.09.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -0,47% | - |
| 13.09.2024 | 21,40 | 21,40 | 21,30 | 21,40 | -1,83% | - |
| 12.09.2024 | 21,60 | 21,80 | 21,40 | 21,80 | -0,91% | - |
| 11.09.2024 | 21,40 | 22,00 | 21,40 | 22,00 | -1,35% | - |
| 10.09.2024 | 22,20 | 22,40 | 22,00 | 22,30 | -0,45% | - |
| 09.09.2024 | 22,40 | 22,60 | 22,40 | 22,40 | 3,70% | - |
| 06.09.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -3,57% | - |
| 05.09.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,45% | - |
| 04.09.2024 | 21,90 | 22,40 | 21,80 | 22,30 | 2,29% | 226,00 |
| 03.09.2024 | 22,40 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 02.09.2024 | 22,20 | 22,20 | 21,50 | 21,80 | -0,91% | 245,00 |
| 30.08.2024 | 22,40 | 22,40 | 21,80 | 22,00 | -1,79% | 227,00 |
| 29.08.2024 | 22,40 | 22,80 | 22,40 | 22,40 | 2,75% | 100,00 |