31,800€
-2,45%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 31,50 | 31,60 | 31,50 | 31,60 | -3,07% | - |
| 03.09.2026 | 32,20 | 32,80 | 32,20 | 32,60 | 1,88% | 150,00 |
| 02.09.2026 | 31,50 | 32,00 | 31,00 | 32,00 | 2,56% | 8,00 |
| 01.09.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 1,30% | - |
| 31.08.2026 | 30,80 | 31,20 | 30,80 | 30,80 | 1,99% | 2,00 |
| 28.08.2026 | 30,40 | 30,80 | 30,20 | 30,20 | 0,00% | 14,00 |
| 27.08.2026 | 30,20 | 30,60 | 30,00 | 30,20 | -0,33% | 1,00 |
| 26.08.2026 | 30,20 | 30,30 | 30,20 | 30,30 | -0,98% | - |
| 25.08.2026 | 30,60 | 31,60 | 30,20 | 30,60 | 1,32% | 661,00 |
| 24.08.2026 | 30,20 | 30,20 | 30,10 | 30,20 | 1,00% | - |
| 21.08.2026 | 29,80 | 30,10 | 29,70 | 29,90 | 2,05% | - |
| 20.08.2026 | 29,70 | 29,80 | 29,10 | 29,30 | -1,35% | 1,00 |
| 19.08.2026 | 29,30 | 30,20 | 29,00 | 29,70 | 0,68% | 8,00 |
| 18.08.2026 | 29,60 | 29,70 | 28,90 | 29,50 | 0,00% | - |
| 17.08.2026 | 29,10 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 14.08.2026 | 29,80 | 29,80 | 29,30 | 29,30 | -1,68% | 1,00 |
| 13.08.2026 | 29,90 | 29,90 | 29,80 | 29,80 | -3,25% | - |
| 12.08.2026 | 30,10 | 30,80 | 30,00 | 30,80 | 4,41% | 69,00 |
| 10.08.2026 | 30,00 | 30,00 | 29,50 | 29,50 | -0,34% | 1,00 |
| 07.08.2026 | 29,60 | 30,00 | 29,00 | 29,60 | 0,00% | 7,00 |
| 06.08.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 1,72% | - |
| 05.08.2026 | 29,20 | 29,30 | 29,10 | 29,10 | -3,64% | - |
| 04.08.2026 | 29,70 | 30,30 | 29,40 | 30,20 | 2,37% | - |
| 03.08.2026 | 29,90 | 30,10 | 29,40 | 29,50 | -0,67% | - |
| 31.07.2026 | 29,90 | 30,20 | 29,40 | 29,70 | -3,57% | 45,00 |
| 30.07.2026 | 29,50 | 30,80 | 29,20 | 30,80 | 1,99% | - |
| 29.07.2026 | 30,20 | 30,80 | 30,20 | 30,20 | 1,68% | - |
| 28.07.2026 | 29,70 | 29,90 | 29,40 | 29,70 | 1,37% | - |
| 27.07.2026 | 29,80 | 30,00 | 29,10 | 29,30 | -0,68% | - |
| 24.07.2026 | 29,40 | 29,90 | 29,40 | 29,50 | 2,08% | - |
| 23.07.2026 | 29,30 | 29,30 | 28,80 | 28,90 | -0,34% | - |
| 22.07.2026 | 29,10 | 29,10 | 28,90 | 29,00 | -1,02% | - |
| 21.07.2026 | 29,10 | 29,40 | 29,10 | 29,30 | 2,09% | - |
| 17.07.2026 | 28,60 | 29,00 | 28,60 | 28,70 | 0,00% | - |
| 16.07.2026 | 28,80 | 28,90 | 28,60 | 28,70 | -0,35% | - |
| 15.07.2026 | 29,00 | 29,10 | 28,80 | 28,80 | -1,03% | - |
| 14.07.2026 | 29,00 | 29,10 | 29,00 | 29,10 | 1,39% | - |
| 13.07.2026 | 28,70 | 28,70 | 28,50 | 28,70 | -1,37% | - |
| 10.07.2026 | 29,30 | 29,30 | 28,90 | 29,10 | 0,34% | - |
| 09.07.2026 | 28,90 | 29,20 | 28,90 | 29,00 | -2,36% | 1,00 |
| 08.07.2026 | 29,70 | 29,80 | 28,90 | 29,70 | 1,37% | - |
| 07.07.2026 | 30,00 | 30,00 | 29,10 | 29,30 | -2,01% | 479,00 |
| 06.07.2026 | 29,70 | 29,90 | 29,60 | 29,90 | 3,10% | - |
| 03.07.2026 | 29,00 | 29,10 | 28,90 | 29,00 | 1,40% | - |
| 02.07.2026 | 28,80 | 29,40 | 28,50 | 28,60 | 0,35% | 120,00 |
| 01.07.2026 | 28,60 | 28,60 | 27,90 | 28,50 | -3,39% | - |
| 30.06.2026 | 29,70 | 29,70 | 29,40 | 29,50 | 0,68% | - |
| 29.06.2026 | 29,60 | 29,80 | 29,30 | 29,30 | 0,34% | - |
| 26.06.2026 | 29,10 | 29,50 | 29,10 | 29,20 | 0,34% | - |
| 25.06.2026 | 29,20 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 24.06.2026 | 29,40 | 29,80 | 29,20 | 29,30 | 0,69% | 5,00 |
| 23.06.2026 | 29,50 | 29,60 | 29,10 | 29,10 | -1,69% | - |
| 22.06.2026 | 29,40 | 29,70 | 29,00 | 29,60 | 1,02% | - |
| 19.06.2026 | 29,30 | 29,40 | 29,20 | 29,30 | -0,34% | - |
| 18.06.2026 | 29,30 | 29,40 | 29,20 | 29,40 | 0,34% | - |
| 17.06.2026 | 29,30 | 29,30 | 29,20 | 29,30 | -1,35% | - |
| 16.06.2026 | 29,70 | 29,70 | 29,60 | 29,70 | -2,30% | - |
| 12.06.2026 | 30,30 | 30,80 | 30,20 | 30,40 | -0,33% | - |
| 11.06.2026 | 30,20 | 30,60 | 30,20 | 30,50 | 3,04% | 1,00 |
| 10.06.2026 | 29,70 | 29,80 | 29,60 | 29,60 | 1,72% | - |
| 09.06.2026 | 29,30 | 29,90 | 28,70 | 29,10 | -5,21% | 1,00 |
| 08.06.2026 | 29,70 | 30,70 | 29,60 | 30,70 | 5,14% | 1,00 |
| 05.06.2026 | 29,60 | 30,00 | 29,20 | 29,20 | 0,34% | 5,00 |
| 04.06.2026 | 29,20 | 29,60 | 29,10 | 29,10 | -3,00% | - |
| 03.06.2026 | 30,60 | 30,60 | 29,90 | 30,00 | 4,17% | 1,00 |
| 02.06.2026 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | - |
| 01.06.2026 | 28,40 | 28,90 | 28,40 | 28,80 | 0,35% | 1,00 |
| 29.05.2026 | 28,80 | 28,90 | 28,70 | 28,70 | -0,35% | - |
| 28.05.2026 | 29,00 | 29,10 | 28,80 | 28,80 | -2,37% | - |
| 27.05.2026 | 29,70 | 29,80 | 29,50 | 29,50 | -1,67% | - |
| 26.05.2026 | 29,90 | 30,00 | 29,90 | 30,00 | 0,00% | - |
| 25.05.2026 | 30,20 | 30,20 | 29,90 | 30,00 | -1,96% | - |
| 21.05.2026 | 30,80 | 30,80 | 30,30 | 30,60 | -1,92% | - |
| 19.05.2026 | 31,20 | 31,60 | 31,20 | 31,20 | 2,97% | - |
| 18.05.2026 | 30,50 | 30,70 | 30,30 | 30,30 | -3,50% | 167,00 |
| 15.05.2026 | 30,90 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 14.05.2026 | 31,40 | 31,40 | 30,90 | 31,00 | -0,64% | 1,00 |
| 13.05.2026 | 31,20 | 31,60 | 31,10 | 31,20 | 1,96% | 1,00 |
| 12.05.2026 | 30,70 | 30,80 | 30,40 | 30,60 | 1,32% | 100,00 |
| 11.05.2026 | 30,50 | 30,50 | 30,10 | 30,20 | -3,82% | - |
| 08.05.2026 | 30,20 | 31,60 | 30,20 | 31,40 | -0,63% | - |
| 06.05.2026 | 30,90 | 31,60 | 30,90 | 31,60 | 2,60% | - |
| 05.05.2026 | 30,80 | 31,00 | 30,80 | 30,80 | -0,32% | 3,00 |
| 04.05.2026 | 30,90 | 31,00 | 30,80 | 30,90 | 1,64% | 15,00 |
| 30.04.2026 | 30,20 | 30,50 | 30,20 | 30,40 | -2,88% | - |
| 29.04.2026 | 31,50 | 31,50 | 31,30 | 31,30 | -2,19% | - |
| 28.04.2026 | 31,90 | 32,40 | 31,80 | 32,00 | 3,90% | - |
| 27.04.2026 | 31,10 | 31,20 | 30,60 | 30,80 | -0,96% | 2,00 |
| 24.04.2026 | 31,30 | 31,40 | 31,00 | 31,10 | -1,27% | - |
| 23.04.2026 | 31,20 | 31,50 | 31,20 | 31,50 | 0,96% | - |
| 22.04.2026 | 31,10 | 31,30 | 31,00 | 31,20 | -0,64% | - |
| 21.04.2026 | 31,70 | 31,70 | 31,40 | 31,40 | -2,48% | - |
| 20.04.2026 | 32,10 | 32,20 | 32,00 | 32,20 | -1,83% | - |
| 17.04.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -1,20% | - |
| 16.04.2026 | 33,20 | 33,40 | 33,20 | 33,20 | 0,00% | - |
| 15.04.2026 | 33,20 | 33,20 | 33,00 | 33,20 | -1,19% | - |
| 14.04.2026 | 33,20 | 33,60 | 33,20 | 33,60 | -1,18% | - |
| 13.04.2026 | 33,50 | 34,00 | 33,20 | 34,00 | -2,02% | 3,00 |
| 10.04.2026 | 34,70 | 35,00 | 34,50 | 34,70 | 0,58% | 2,00 |
| 09.04.2026 | 34,90 | 35,20 | 34,40 | 34,50 | -2,82% | - |