35,600€
-0,56%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 35,30 | 36,00 | 35,30 | 35,60 | -0,56% | 350,00 |
| 06.02.2026 | 34,60 | 35,80 | 34,60 | 35,80 | 4,37% | - |
| 05.02.2026 | 34,20 | 34,40 | 34,20 | 34,30 | 2,08% | - |
| 04.02.2026 | 33,80 | 34,20 | 33,60 | 33,60 | 1,82% | - |
| 03.02.2026 | 33,60 | 33,80 | 33,00 | 33,00 | 1,85% | 69,00 |
| 02.02.2026 | 32,10 | 32,40 | 32,00 | 32,40 | 2,53% | - |
| 30.01.2026 | 31,60 | 31,80 | 31,40 | 31,60 | 0,64% | - |
| 29.01.2026 | 31,30 | 31,40 | 31,00 | 31,40 | -0,63% | 7,00 |
| 28.01.2026 | 31,70 | 32,00 | 31,40 | 31,60 | 1,94% | 7,00 |
| 27.01.2026 | 31,00 | 31,20 | 30,90 | 31,00 | -0,64% | - |
| 26.01.2026 | 31,50 | 31,60 | 31,20 | 31,20 | 0,97% | - |
| 23.01.2026 | 31,20 | 31,20 | 30,80 | 30,90 | -0,32% | 65,00 |
| 22.01.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 1,64% | - |
| 21.01.2026 | 30,20 | 30,60 | 30,10 | 30,50 | 3,39% | 130,00 |
| 20.01.2026 | 29,90 | 30,00 | 29,30 | 29,50 | -1,34% | - |
| 19.01.2026 | 30,60 | 30,60 | 29,80 | 29,90 | 0,34% | - |
| 14.01.2026 | 29,80 | 30,00 | 29,70 | 29,80 | 0,00% | - |
| 13.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 12.01.2026 | 29,80 | 30,20 | 29,80 | 30,00 | 3,09% | 100,00 |
| 07.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 06.01.2026 | 29,80 | 29,80 | 29,50 | 29,50 | 0,00% | - |
| 05.01.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,01% | - |
| 02.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 30.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 3,00 |
| 29.12.2025 | 29,20 | 29,50 | 29,20 | 29,50 | -1,34% | 79,00 |
| 23.12.2025 | 29,80 | 29,90 | 29,80 | 29,90 | 0,67% | - |
| 19.12.2025 | 29,50 | 29,70 | 29,50 | 29,70 | -0,34% | - |
| 18.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | - |
| 17.12.2025 | 29,10 | 29,20 | 29,10 | 29,10 | -1,36% | - |
| 16.12.2025 | 29,50 | 29,60 | 29,40 | 29,50 | 1,37% | - |
| 15.12.2025 | 29,70 | 29,70 | 29,00 | 29,10 | 1,04% | - |
| 12.12.2025 | 29,60 | 29,60 | 28,70 | 28,80 | 0,00% | 74,00 |
| 11.12.2025 | 28,80 | 28,90 | 28,70 | 28,80 | -1,71% | - |
| 09.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 04.12.2025 | 29,30 | 29,40 | 29,10 | 29,10 | 0,00% | - |
| 03.12.2025 | 29,30 | 29,30 | 29,00 | 29,10 | -4,28% | 157,00 |
| 02.12.2025 | 30,30 | 30,40 | 30,20 | 30,40 | 1,33% | - |
| 01.12.2025 | 30,00 | 30,10 | 30,00 | 30,00 | -1,32% | - |
| 28.11.2025 | 30,40 | 30,50 | 30,30 | 30,40 | 0,66% | - |
| 27.11.2025 | 30,30 | 30,30 | 30,20 | 30,20 | 3,07% | - |
| 25.11.2025 | 29,30 | 29,40 | 29,30 | 29,30 | 1,74% | - |
| 21.11.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 3,23% | - |
| 20.11.2025 | 28,80 | 28,90 | 27,90 | 27,90 | -2,11% | - |
| 19.11.2025 | 28,50 | 28,80 | 28,50 | 28,50 | -0,70% | - |
| 17.11.2025 | 28,70 | 28,90 | 28,70 | 28,70 | 2,87% | - |
| 14.11.2025 | 28,80 | 28,80 | 27,90 | 27,90 | -1,06% | - |
| 13.11.2025 | 28,90 | 28,90 | 28,10 | 28,20 | -0,35% | - |
| 12.11.2025 | 28,30 | 28,50 | 28,30 | 28,30 | -0,70% | - |
| 11.11.2025 | 28,50 | 28,80 | 28,30 | 28,50 | 1,79% | 53,00 |
| 10.11.2025 | 28,00 | 28,10 | 28,00 | 28,00 | 1,82% | - |
| 07.11.2025 | 27,60 | 27,70 | 27,10 | 27,50 | 0,00% | - |
| 06.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 05.11.2025 | 27,20 | 27,20 | 27,10 | 27,10 | 1,12% | - |
| 04.11.2025 | 26,70 | 26,90 | 26,70 | 26,80 | -3,60% | - |
| 03.11.2025 | 27,80 | 28,10 | 27,60 | 27,80 | 0,36% | 490,00 |
| 31.10.2025 | 27,10 | 28,00 | 27,10 | 27,70 | 9,06% | 228,00 |
| 30.10.2025 | 25,00 | 25,50 | 25,00 | 25,40 | 5,83% | - |
| 29.10.2025 | 24,00 | 24,10 | 23,90 | 24,00 | -0,83% | - |
| 28.10.2025 | 24,10 | 24,20 | 24,00 | 24,20 | 1,68% | - |
| 24.10.2025 | 23,90 | 23,90 | 23,70 | 23,80 | 0,85% | - |
| 22.10.2025 | 23,80 | 24,00 | 23,50 | 23,60 | -0,84% | 1,00 |
| 21.10.2025 | 23,80 | 23,90 | 23,70 | 23,80 | -1,24% | - |
| 20.10.2025 | 23,90 | 24,20 | 23,80 | 24,10 | 2,12% | - |
| 17.10.2025 | 23,50 | 23,70 | 23,30 | 23,60 | -0,42% | - |
| 16.10.2025 | 23,80 | 23,90 | 23,70 | 23,70 | 1,28% | - |
| 14.10.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 3,08% | - |
| 10.10.2025 | 23,60 | 23,70 | 22,60 | 22,70 | -6,58% | - |
| 09.10.2025 | 24,30 | 24,40 | 23,30 | 24,30 | -0,82% | 18,00 |
| 08.10.2025 | 24,30 | 25,20 | 24,20 | 24,50 | 1,24% | 410,00 |
| 07.10.2025 | 24,10 | 24,20 | 24,10 | 24,20 | -1,22% | - |
| 06.10.2025 | 24,30 | 24,50 | 24,00 | 24,50 | 0,41% | - |
| 03.10.2025 | 24,10 | 24,50 | 23,30 | 24,40 | 0,41% | - |
| 01.10.2025 | 24,20 | 24,40 | 23,70 | 24,30 | -0,82% | - |
| 30.09.2025 | 24,60 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 29.09.2025 | 24,50 | 24,60 | 24,50 | 24,50 | -0,81% | - |
| 26.09.2025 | 24,80 | 24,90 | 24,70 | 24,70 | 0,82% | - |
| 25.09.2025 | 24,70 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 24.09.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,41% | - |
| 22.09.2025 | 24,50 | 24,50 | 24,30 | 24,40 | -1,21% | - |
| 18.09.2025 | 24,60 | 24,70 | 24,40 | 24,70 | 0,00% | - |
| 17.09.2025 | 24,60 | 25,00 | 24,60 | 24,70 | -2,37% | 3,00 |
| 16.09.2025 | 25,40 | 25,50 | 25,30 | 25,30 | 0,80% | - |
| 15.09.2025 | 25,10 | 25,30 | 25,10 | 25,10 | 1,62% | - |
| 09.09.2025 | 24,80 | 24,90 | 24,30 | 24,70 | -1,20% | - |
| 08.09.2025 | 24,90 | 25,10 | 24,70 | 25,00 | 0,81% | - |
| 05.09.2025 | 24,50 | 25,00 | 24,30 | 24,80 | 0,40% | 400,00 |
| 04.09.2025 | 24,70 | 24,70 | 23,90 | 24,70 | 1,65% | - |
| 03.09.2025 | 24,60 | 24,70 | 24,10 | 24,30 | -2,41% | 200,00 |
| 02.09.2025 | 24,90 | 24,90 | 24,60 | 24,90 | 1,22% | - |
| 01.09.2025 | 24,60 | 25,00 | 24,20 | 24,60 | 2,50% | 282,00 |
| 29.08.2025 | 24,40 | 24,50 | 24,00 | 24,00 | -2,83% | - |
| 28.08.2025 | 24,70 | 24,70 | 24,50 | 24,70 | 0,41% | - |
| 27.08.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,82% | - |
| 26.08.2025 | 24,50 | 24,50 | 24,30 | 24,40 | -1,21% | - |
| 25.08.2025 | 24,70 | 24,70 | 24,60 | 24,70 | -2,37% | - |
| 22.08.2025 | 25,00 | 25,30 | 25,00 | 25,30 | 1,61% | - |
| 21.08.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 20.08.2025 | 24,90 | 25,00 | 24,70 | 24,80 | 1,64% | 5,00 |
| 19.08.2025 | 24,50 | 24,60 | 24,30 | 24,40 | -2,01% | - |
| 18.08.2025 | 24,90 | 25,00 | 24,90 | 24,90 | -0,40% | - |