23,100€
2,21%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 23,00 | 23,20 | 22,90 | 23,10 | 2,21% | - |
01.08.2025 | 23,00 | 23,10 | 22,50 | 22,60 | 3,20% | - |
31.07.2025 | 22,40 | 22,50 | 21,90 | 21,90 | 1,39% | - |
30.07.2025 | 21,90 | 22,00 | 21,60 | 21,60 | -0,46% | - |
29.07.2025 | 21,70 | 21,80 | 21,60 | 21,70 | 0,93% | - |
28.07.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,92% | - |
25.07.2025 | 22,00 | 22,10 | 21,60 | 21,70 | 0,46% | - |
24.07.2025 | 22,10 | 22,10 | 21,60 | 21,60 | 0,47% | 2,00 |
23.07.2025 | 21,70 | 21,70 | 21,40 | 21,50 | 0,47% | 250,00 |
22.07.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,47% | 1,00 |
21.07.2025 | 21,30 | 21,40 | 21,30 | 21,30 | 0,47% | 6,00 |
18.07.2025 | 21,40 | 21,40 | 21,10 | 21,20 | -1,85% | - |
17.07.2025 | 21,60 | 21,70 | 21,50 | 21,60 | 0,93% | - |
16.07.2025 | 21,40 | 21,40 | 21,20 | 21,40 | -0,47% | - |
15.07.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,47% | - |
14.07.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,94% | - |
11.07.2025 | 21,30 | 21,50 | 21,20 | 21,20 | -1,40% | 80,00 |
10.07.2025 | 21,20 | 21,50 | 21,20 | 21,50 | -0,46% | - |
09.07.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
08.07.2025 | 21,60 | 21,70 | 21,60 | 21,60 | -0,92% | - |
07.07.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | 46,00 |
04.07.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
03.07.2025 | 21,90 | 22,10 | 21,80 | 22,00 | -0,45% | - |
02.07.2025 | 22,20 | 22,40 | 21,90 | 22,10 | 1,38% | - |
01.07.2025 | 21,80 | 22,00 | 21,20 | 21,80 | 0,00% | - |
30.06.2025 | 22,00 | 22,00 | 21,70 | 21,80 | 0,93% | - |
27.06.2025 | 21,30 | 21,60 | 21,20 | 21,60 | 0,47% | 3,00 |
26.06.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,94% | - |
25.06.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -1,39% | - |
24.06.2025 | 21,70 | 21,70 | 21,00 | 21,60 | -1,82% | - |
23.06.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | - |
20.06.2025 | 22,30 | 22,60 | 22,00 | 22,20 | -1,33% | 5,00 |
19.06.2025 | 22,80 | 22,80 | 22,50 | 22,50 | 0,90% | 3,00 |
18.06.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 2,29% | 12,00 |
17.06.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -0,46% | - |
16.06.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,00% | - |
13.06.2025 | 22,00 | 22,00 | 21,90 | 21,90 | 0,92% | - |
12.06.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
11.06.2025 | 21,80 | 22,00 | 21,60 | 21,70 | -0,91% | - |
10.06.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -1,35% | - |
09.06.2025 | 22,10 | 22,20 | 21,80 | 22,20 | 0,45% | - |
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% | - |