19,800€
3,13%
Echtzeit-Aktienkurs OSAKA GAS CO. LTD
Bid:
Ask:
Aktienkurse zur OSAKA GAS CO. LTD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
21.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
20.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
19.11.2024 | 19,50 | 19,80 | 19,50 | 19,80 | -1,98% | 550,00 |
18.11.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | 2.000,00 |
15.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
14.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
13.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
11.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
08.11.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 2,54% | 100,00 |
07.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
06.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
05.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
04.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
01.11.2024 | 19,00 | 19,70 | 19,00 | 19,70 | 1,03% | 53,00 |
31.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
30.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
29.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
28.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
25.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
24.10.2024 | 19,10 | 19,60 | 19,10 | 19,60 | 2,62% | 44,00 |
23.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
21.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
18.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 250,00 |
17.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
16.10.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,02% | 50,00 |
15.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
14.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
11.10.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -0,51% | 260,00 |
10.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
09.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
08.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
07.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
03.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
02.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
01.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
30.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
27.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
26.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
25.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
24.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
20.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
19.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
18.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
17.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
16.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
13.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
12.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
11.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
10.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
09.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
06.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
05.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
04.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
03.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
02.09.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -2,70% | 120,00 |
30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
29.08.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 100,00 |
28.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
27.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
26.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
23.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
22.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
21.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
20.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
19.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
16.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
15.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
14.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
13.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
12.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
09.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
08.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
07.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
06.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
05.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
02.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
01.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
31.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
30.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
29.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
26.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
25.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
24.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
23.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
22.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
19.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
17.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
16.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
15.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
12.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
11.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
10.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
09.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
08.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |