30,000€
-1,96%
Echtzeit-Aktienkurs Osaka Gas Co. Ltd.
Bid:
Ask:
Aktienkurse zur Osaka Gas Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,20 | 30,20 | 30,00 | 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% | - |
| 08.04.2026 | 35,60 | 35,80 | 35,00 | 35,50 | 2,60% | 2,00 |
| 07.04.2026 | 35,00 | 35,00 | 34,50 | 34,60 | 1,17% | 142,00 |
| 02.04.2026 | 34,60 | 34,70 | 34,00 | 34,20 | -2,84% | - |
| 01.04.2026 | 35,00 | 36,00 | 34,80 | 35,20 | -1,40% | 191,00 |
| 31.03.2026 | 35,10 | 35,80 | 34,70 | 35,70 | 2,00% | - |
| 30.03.2026 | 35,20 | 35,20 | 35,00 | 35,00 | 0,86% | - |
| 27.03.2026 | 34,80 | 34,80 | 34,60 | 34,70 | 0,58% | - |
| 26.03.2026 | 34,60 | 34,60 | 34,40 | 34,50 | -0,86% | - |
| 25.03.2026 | 34,70 | 35,10 | 34,60 | 34,80 | 0,29% | - |
| 24.03.2026 | 34,50 | 34,80 | 34,20 | 34,70 | 0,87% | 1,00 |
| 23.03.2026 | 33,00 | 35,20 | 32,90 | 34,40 | -0,86% | 50,00 |
| 20.03.2026 | 35,20 | 35,20 | 34,70 | 34,70 | 1,17% | 1,00 |
| 19.03.2026 | 34,80 | 35,00 | 34,30 | 34,30 | -1,15% | - |
| 18.03.2026 | 35,30 | 35,40 | 34,60 | 34,70 | 0,00% | - |
| 17.03.2026 | 34,30 | 34,80 | 34,20 | 34,70 | 1,46% | - |
| 16.03.2026 | 34,00 | 34,20 | 33,40 | 34,20 | 2,40% | 61,00 |
| 13.03.2026 | 33,40 | 34,20 | 33,00 | 33,40 | -3,47% | 31,00 |
| 12.03.2026 | 34,30 | 34,60 | 34,30 | 34,60 | 0,87% | - |
| 11.03.2026 | 34,60 | 34,60 | 34,00 | 34,30 | 2,08% | - |
| 10.03.2026 | 33,40 | 34,00 | 33,40 | 33,60 | -3,72% | - |
| 09.03.2026 | 33,20 | 35,00 | 33,20 | 34,90 | -1,69% | 142,00 |
| 06.03.2026 | 35,90 | 36,20 | 35,20 | 35,50 | -1,39% | 168,00 |
| 05.03.2026 | 36,80 | 37,10 | 35,90 | 36,00 | -5,01% | 233,00 |
| 04.03.2026 | 37,00 | 38,40 | 35,80 | 37,90 | 5,28% | 146,00 |
| 03.03.2026 | 36,30 | 36,30 | 34,70 | 36,00 | 2,27% | 84,00 |
| 02.03.2026 | 35,40 | 35,40 | 34,80 | 35,20 | 0,00% | 2,00 |
| 27.02.2026 | 35,50 | 35,60 | 35,20 | 35,20 | 1,15% | - |
| 26.02.2026 | 35,00 | 35,20 | 34,60 | 34,80 | -1,97% | 532,00 |
| 25.02.2026 | 35,20 | 35,60 | 35,20 | 35,50 | 0,28% | - |
| 24.02.2026 | 35,50 | 35,60 | 35,20 | 35,40 | 2,02% | - |
| 23.02.2026 | 35,00 | 35,00 | 34,50 | 34,70 | -0,86% | - |
| 20.02.2026 | 35,00 | 35,00 | 34,90 | 35,00 | -1,13% | - |
| 19.02.2026 | 35,50 | 35,50 | 35,40 | 35,40 | 0,28% | - |
| 18.02.2026 | 35,20 | 35,40 | 35,20 | 35,30 | -1,94% | - |
| 17.02.2026 | 35,80 | 36,10 | 35,70 | 36,00 | 0,28% | - |
| 16.02.2026 | 36,00 | 36,00 | 35,90 | 35,90 | -2,18% | - |
| 13.02.2026 | 36,50 | 36,70 | 36,40 | 36,70 | -1,08% | - |
| 12.02.2026 | 37,00 | 37,40 | 36,90 | 37,10 | 5,10% | 20,00 |
| 11.02.2026 | 35,10 | 35,50 | 35,10 | 35,30 | 0,86% | - |
| 10.02.2026 | 34,60 | 35,00 | 34,50 | 35,00 | -1,69% | - |
| 09.02.2026 | 35,30 | 36,00 | 35,30 | 35,60 | -0,56% | 395,00 |
| 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 | -0,66% | - |
| 16.01.2026 | 30,10 | 30,10 | 30,00 | 30,10 | 0,67% | - |
| 15.01.2026 | 29,90 | 30,10 | 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 | -0,33% | 100,00 |
| 09.01.2026 | 29,80 | 30,10 | 29,80 | 30,10 | 0,67% | - |
| 08.01.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 2,75% | - |
| 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 | 2,40% | - |
| 22.12.2025 | 29,30 | 29,30 | 29,10 | 29,20 | -1,68% | - |